| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2004 | INR | 40 | 40.5 | 38.6 | 39.3 | 39.3 | -0.6 (-1.50%) | 26,398 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 39.9 | 39.9 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 40.25 | 40.25 | 39 | 39.9 | 39.9 | +0.05 (+0.13%) | 10,773 |
| 11 Nov 2004 | INR | 39.4 | 42.35 | 38 | 39.85 | 39.85 | +1.35 (+3.51%) | 215,570 |
| 10 Nov 2004 | INR | 37.8 | 39.45 | 37.8 | 38.5 | 38.5 | +0.5 (+1.32%) | 11,669 |
| 9 Nov 2004 | INR | 37.8 | 38.55 | 37.75 | 38 | 38 | -0.1 (-0.26%) | 14,176 |
| 8 Nov 2004 | INR | 39.45 | 39.45 | 38 | 38.1 | 38.1 | -0.4 (-1.04%) | 16,948 |
| 5 Nov 2004 | INR | 40 | 40.2 | 38.25 | 38.5 | 38.5 | -1.35 (-3.39%) | 34,798 |
| 4 Nov 2004 | INR | 39 | 40.75 | 38.85 | 39.85 | 39.85 | +1.2 (+3.10%) | 134,372 |
| 3 Nov 2004 | INR | 38 | 39.7 | 38 | 38.65 | 38.65 | -0.4 (-1.02%) | 19,741 |
| 2 Nov 2004 | INR | 39.2 | 39.7 | 38.5 | 39.05 | 39.05 | +0.45 (+1.17%) | 41,180 |
| 1 Nov 2004 | INR | 41 | 41 | 38.5 | 38.6 | 38.6 | -0.95 (-2.40%) | 46,612 |
| 29 Oct 2004 | INR | 37.1 | 40.5 | 37.1 | 39.55 | 39.55 | +2.7 (+7.33%) | 222,077 |
| 28 Oct 2004 | INR | 36.3 | 37.3 | 36.3 | 36.85 | 36.85 | +0.45 (+1.24%) | 12,653 |
| 27 Oct 2004 | INR | 37.6 | 37.6 | 36 | 36.4 | 36.4 | +0.65 (+1.82%) | 17,178 |
| 26 Oct 2004 | INR | 35.7 | 36.8 | 35.5 | 35.75 | 35.75 | -0.15 (-0.42%) | 21,332 |
| 25 Oct 2004 | INR | 37.9 | 38.05 | 35.7 | 35.9 | 35.9 | -1.45 (-3.88%) | 36,801 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 37.35 | 37.35 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 40.1 | 40.25 | 37.2 | 37.35 | 37.35 | -0.8 (-2.10%) | 164,302 |
| 20 Oct 2004 | INR | 36.2 | 38.9 | 36.1 | 38.15 | 38.15 | +1.95 (+5.39%) | 105,836 |
| 19 Oct 2004 | INR | 37.8 | 37.8 | 35.8 | 36.2 | 36.2 | -0.4 (-1.09%) | 18,860 |
| 18 Oct 2004 | INR | 38.3 | 38.7 | 36.3 | 36.6 | 36.6 | -0.75 (-2.01%) | 91,880 |
| 15 Oct 2004 | INR | 35 | 38.4 | 35 | 37.35 | 37.35 | +2.4 (+6.87%) | 286,082 |
| 14 Oct 2004 | INR | 34.2 | 35.1 | 34.2 | 34.95 | 34.95 | +0.15 (+0.43%) | 25,491 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 34.8 | 34.8 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 34.9 | 35.25 | 34.75 | 34.8 | 34.8 | -0.2 (-0.57%) | 24,739 |
| 11 Oct 2004 | INR | 34.5 | 35.45 | 34.5 | 35 | 35 | +0.55 (+1.60%) | 34,950 |
| 8 Oct 2004 | INR | 35.5 | 35.5 | 34.25 | 34.45 | 34.45 | -0.35 (-1.01%) | 7,222 |
| 7 Oct 2004 | INR | 35.5 | 35.65 | 34.2 | 34.8 | 34.8 | +0.05 (+0.14%) | 32,680 |
| 6 Oct 2004 | INR | 35.6 | 35.95 | 34.6 | 34.75 | 34.75 | -0.5 (-1.42%) | 34,263 |
