| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2004 | INR | 41.7 | 43.9 | 40.8 | 41.4 | 20.7 | -0.3 (-0.72%) | 6,414 |
| 27 Oct 2004 | INR | 39.1 | 41.95 | 38 | 41.7 | 20.85 | -0.45 (-1.07%) | 7,890 |
| 26 Oct 2004 | INR | 41 | 44 | 41 | 42.15 | 21.075 | -0.7 (-1.63%) | 7,547 |
| 25 Oct 2004 | INR | 45.5 | 45.5 | 42.6 | 42.85 | 21.425 | -0.5 (-1.15%) | 2,802 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 43.35 | 21.675 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 43.15 | 44.1 | 43 | 43.35 | 21.675 | -0.25 (-0.57%) | 9,212 |
| 20 Oct 2004 | INR | 43.25 | 43.75 | 43.2 | 43.6 | 21.8 | +0.45 (+1.04%) | 1,069 |
| 19 Oct 2004 | INR | 44 | 44.25 | 42.15 | 43.15 | 21.575 | -0.4 (-0.92%) | 1,887 |
| 18 Oct 2004 | INR | 43.4 | 44.5 | 43.4 | 43.55 | 21.775 | -0.6 (-1.36%) | 3,688 |
| 15 Oct 2004 | INR | 44.1 | 45.4 | 43.5 | 44.15 | 22.075 | -1.15 (-2.54%) | 5,990 |
| 14 Oct 2004 | INR | 44.8 | 45.5 | 44.1 | 45.3 | 22.65 | +0.45 (+1.00%) | 5,116 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 44.85 | 22.425 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 45.25 | 46 | 44.1 | 44.85 | 22.425 | -1.7 (-3.65%) | 7,703 |
| 11 Oct 2004 | INR | 48 | 48 | 46 | 46.55 | 23.275 | -0.05 (-0.11%) | 7,760 |
| 8 Oct 2004 | INR | 45.5 | 47 | 43.4 | 46.6 | 23.3 | +0.5 (+1.08%) | 11,815 |
| 7 Oct 2004 | INR | 45.5 | 46.9 | 45.25 | 46.1 | 23.05 | -0.6 (-1.28%) | 4,977 |
| 6 Oct 2004 | INR | 45.55 | 47.5 | 45.55 | 46.7 | 23.35 | +0.4 (+0.86%) | 9,025 |
| 5 Oct 2004 | INR | 47.9 | 48 | 45.9 | 46.3 | 23.15 | -1.5 (-3.14%) | 8,046 |
| 4 Oct 2004 | INR | 49 | 50 | 47.5 | 47.8 | 23.9 | -1 (-2.05%) | 23,846 |
| 1 Oct 2004 | INR | 47.5 | 49.8 | 47.5 | 48.8 | 24.4 | +1.45 (+3.06%) | 64,341 |
| 30 Sep 2004 | INR | 45 | 50 | 43.15 | 47.35 | 23.675 | +4.25 (+9.86%) | 41,136 |
| 29 Sep 2004 | INR | 44 | 44 | 42.25 | 43.1 | 21.55 | -0.5 (-1.15%) | 13,317 |
| 28 Sep 2004 | INR | 43.9 | 45.1 | 43 | 43.6 | 21.8 | +0.2 (+0.46%) | 30,190 |
| 27 Sep 2004 | INR | 42 | 43.85 | 41.5 | 43.4 | 21.7 | +3.1 (+7.69%) | 25,166 |
| 24 Sep 2004 | INR | 38.75 | 41.85 | 38.75 | 40.3 | 20.15 | +0.4 (+1.00%) | 24,083 |
| 23 Sep 2004 | INR | 40.4 | 40.65 | 39 | 39.9 | 19.95 | -0.2 (-0.50%) | 5,853 |
| 22 Sep 2004 | INR | 40 | 41 | 39.9 | 40.1 | 20.05 | 0.0 (0.0%) | 6,497 |
| 21 Sep 2004 | INR | 39.05 | 40.45 | 39 | 40.1 | 20.05 | +0.6 (+1.52%) | 4,446 |
| 20 Sep 2004 | INR | 39.5 | 40 | 39.1 | 39.5 | 19.75 | -0.5 (-1.25%) | 3,963 |
| 17 Sep 2004 | INR | 39.9 | 41 | 39.8 | 40 | 20 | +0.8 (+2.04%) | 17,906 |
