| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2004 | INR | 140.95 | 141.125 | 137 | 137.325 | 274.65 | -1.825 (-1.31%) | 14,065 |
| 24 Nov 2004 | INR | 142.35 | 142.45 | 138.825 | 139.15 | 278.3 | -1.875 (-1.33%) | 13,644 |
| 23 Nov 2004 | INR | 140.7 | 143 | 140 | 141.025 | 282.05 | +1.725 (+1.24%) | 14,467 |
| 22 Nov 2004 | INR | 140.825 | 140.825 | 138.05 | 139.3 | 278.6 | -2.975 (-2.09%) | 15,038 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 142.275 | 284.55 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 142.25 | 143.75 | 140.625 | 142.275 | 284.55 | +0.8 (+0.57%) | 23,046 |
| 17 Nov 2004 | INR | 142.1 | 145.5 | 140.5 | 141.475 | 282.95 | +1.125 (+0.80%) | 35,151 |
| 16 Nov 2004 | INR | 141.6 | 141.6 | 138.625 | 140.35 | 280.7 | -1 (-0.71%) | 8,096 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 141.35 | 282.7 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 143 | 143 | 140.875 | 141.35 | 282.7 | +0.5 (+0.35%) | 11,147 |
| 11 Nov 2004 | INR | 140.9 | 144.5 | 140 | 140.85 | 281.7 | +1.4 (+1.00%) | 17,847 |
| 10 Nov 2004 | INR | 138.45 | 142 | 137.2 | 139.45 | 278.9 | +2.225 (+1.62%) | 28,061 |
| 9 Nov 2004 | INR | 139 | 140 | 136.75 | 137.225 | 274.45 | -0.575 (-0.42%) | 8,756 |
| 8 Nov 2004 | INR | 139.85 | 140.7 | 137.5 | 137.8 | 275.6 | -0.7 (-0.51%) | 11,995 |
| 5 Nov 2004 | INR | 143.4 | 143.5 | 138 | 138.5 | 277 | -3.525 (-2.48%) | 18,408 |
| 4 Nov 2004 | INR | 143.5 | 144.95 | 141 | 142.025 | 284.05 | -0.225 (-0.16%) | 30,016 |
| 3 Nov 2004 | INR | 140.85 | 143.05 | 139.35 | 142.25 | 284.5 | +2.775 (+1.99%) | 37,463 |
| 2 Nov 2004 | INR | 138.625 | 141.025 | 138.575 | 139.475 | 278.95 | +2.125 (+1.55%) | 24,571 |
| 1 Nov 2004 | INR | 140.5 | 140.5 | 137 | 137.35 | 274.7 | -2.575 (-1.84%) | 15,691 |
| 29 Oct 2004 | INR | 143.225 | 143.225 | 139.025 | 139.925 | 279.85 | -2.225 (-1.57%) | 22,489 |
| 28 Oct 2004 | INR | 142 | 144.95 | 140.075 | 142.15 | 284.3 | +1.65 (+1.17%) | 46,683 |
| 27 Oct 2004 | INR | 140 | 143.25 | 139.625 | 140.5 | 281 | +1.6 (+1.15%) | 47,289 |
| 26 Oct 2004 | INR | 138 | 140 | 136.675 | 138.9 | 277.8 | +1.4 (+1.02%) | 24,033 |
| 25 Oct 2004 | INR | 140.425 | 141.5 | 136.6 | 137.5 | 275 | -4.425 (-3.12%) | 24,948 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 141.925 | 283.85 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 141.5 | 143.9 | 140.1 | 141.925 | 283.85 | +8.9 (+6.69%) | 95,633 |
| 20 Oct 2004 | INR | 139.45 | 142.5 | 132.5 | 133.025 | 266.05 | -5.5 (-3.97%) | 497,037 |
| 19 Oct 2004 | INR | 140.2 | 141.35 | 136.25 | 138.525 | 277.05 | -0.275 (-0.20%) | 18,461 |
| 18 Oct 2004 | INR | 139.375 | 142.75 | 138 | 138.8 | 277.6 | +0.85 (+0.62%) | 33,779 |
| 15 Oct 2004 | INR | 142.15 | 143.725 | 137.5 | 137.95 | 275.9 | -3.775 (-2.66%) | 34,378 |
