| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2004 | INR | 78.45 | 78.75 | 76.25 | 76.7 | 76.7 | -1.2 (-1.54%) | 24,484 |
| 2 Nov 2004 | INR | 79.9 | 79.9 | 77.5 | 77.9 | 77.9 | +0.55 (+0.71%) | 27,447 |
| 1 Nov 2004 | INR | 79.4 | 81.35 | 76.5 | 77.35 | 77.35 | -1.4 (-1.78%) | 69,774 |
| 29 Oct 2004 | INR | 73 | 84.45 | 72.5 | 78.75 | 78.75 | +6.25 (+8.62%) | 217,089 |
| 28 Oct 2004 | INR | 73.45 | 73.5 | 72.25 | 72.5 | 72.5 | +0.9 (+1.26%) | 13,256 |
| 27 Oct 2004 | INR | 72 | 73.8 | 71.5 | 71.6 | 71.6 | +1.35 (+1.92%) | 28,163 |
| 26 Oct 2004 | INR | 71.05 | 71.7 | 70 | 70.25 | 70.25 | -0.15 (-0.21%) | 19,375 |
| 25 Oct 2004 | INR | 72.65 | 72.65 | 70 | 70.4 | 70.4 | -1.7 (-2.36%) | 21,337 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 72.1 | 72.1 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 72 | 73.5 | 71.5 | 72.1 | 72.1 | +0.25 (+0.35%) | 32,320 |
| 20 Oct 2004 | INR | 74.25 | 75.4 | 71.1 | 71.85 | 71.85 | -2.15 (-2.91%) | 34,808 |
| 19 Oct 2004 | INR | 76.2 | 76.2 | 73.15 | 74 | 74 | -0.5 (-0.67%) | 23,535 |
| 18 Oct 2004 | INR | 75.8 | 77 | 73.95 | 74.5 | 74.5 | -0.55 (-0.73%) | 25,256 |
| 15 Oct 2004 | INR | 74.05 | 77.75 | 73.55 | 75.05 | 75.05 | +0.5 (+0.67%) | 41,959 |
| 14 Oct 2004 | INR | 77.4 | 78 | 72.55 | 74.55 | 74.55 | -1.4 (-1.84%) | 29,499 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 75.95 | 75.95 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 74.2 | 78.15 | 74.2 | 75.95 | 75.95 | -1.6 (-2.06%) | 14,197 |
| 11 Oct 2004 | INR | 79 | 80.7 | 77.15 | 77.55 | 77.55 | -0.7 (-0.89%) | 31,223 |
| 8 Oct 2004 | INR | 78.25 | 80.35 | 76.1 | 78.25 | 78.25 | +0.4 (+0.51%) | 68,522 |
| 7 Oct 2004 | INR | 81.75 | 82.5 | 76.95 | 77.85 | 77.85 | -3.1 (-3.83%) | 407,230 |
| 6 Oct 2004 | INR | 80 | 82.5 | 79.1 | 80.95 | 80.95 | +2.35 (+2.99%) | 233,227 |
| 5 Oct 2004 | INR | 78.45 | 80.5 | 76.5 | 78.6 | 78.6 | +0.9 (+1.16%) | 95,945 |
| 4 Oct 2004 | INR | 77.4 | 80 | 75.65 | 77.7 | 77.7 | +1.45 (+1.90%) | 124,360 |
| 1 Oct 2004 | INR | 75 | 76.6 | 72 | 76.25 | 76.25 | +2.05 (+2.76%) | 173,245 |
| 30 Sep 2004 | INR | 76.25 | 76.25 | 73.55 | 74.2 | 74.2 | -0.25 (-0.34%) | 36,769 |
| 29 Sep 2004 | INR | 73.55 | 76 | 73 | 74.45 | 74.45 | +0.8 (+1.09%) | 48,501 |
| 28 Sep 2004 | INR | 76 | 77.3 | 73.15 | 73.65 | 73.65 | -2.65 (-3.47%) | 38,217 |
| 27 Sep 2004 | INR | 76.8 | 77.7 | 75.05 | 76.3 | 76.3 | -0.4 (-0.52%) | 155,209 |
| 24 Sep 2004 | INR | 75.2 | 78.65 | 74 | 76.7 | 76.7 | +1.75 (+2.33%) | 359,036 |
| 23 Sep 2004 | INR | 74.75 | 76.5 | 73.9 | 74.95 | 74.95 | -0.05 (-0.07%) | 316,304 |
