| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2004 | INR | 58.2 | 58.4 | 56.35 | 56.6 | 28.3 | 0.0 (0.0%) | 82,772 |
| 5 Nov 2004 | INR | 53 | 57.5 | 53 | 56.6 | 28.3 | +1.9 (+3.47%) | 51,221 |
| 4 Nov 2004 | INR | 57.3 | 57.3 | 54.55 | 54.7 | 27.35 | -1.2 (-2.15%) | 14,976 |
| 3 Nov 2004 | INR | 53.1 | 57.4 | 53.1 | 55.9 | 27.95 | +2.45 (+4.58%) | 47,263 |
| 2 Nov 2004 | INR | 53 | 54 | 53 | 53.45 | 26.725 | +0.85 (+1.62%) | 17,800 |
| 1 Nov 2004 | INR | 54 | 54 | 52.55 | 52.6 | 26.3 | -0.3 (-0.57%) | 4,185 |
| 29 Oct 2004 | INR | 54.85 | 55.7 | 52.5 | 52.9 | 26.45 | -0.75 (-1.40%) | 19,272 |
| 28 Oct 2004 | INR | 58 | 58 | 51.5 | 53.65 | 26.825 | +2.65 (+5.20%) | 22,252 |
| 27 Oct 2004 | INR | 51 | 52.4 | 50.35 | 51 | 25.5 | +0.7 (+1.39%) | 9,130 |
| 26 Oct 2004 | INR | 54.75 | 54.75 | 49.6 | 50.3 | 25.15 | -0.2 (-0.40%) | 17,875 |
| 25 Oct 2004 | INR | 52.75 | 52.8 | 50.35 | 50.5 | 25.25 | -0.95 (-1.85%) | 8,389 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 51.45 | 25.725 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 51.25 | 52.5 | 51 | 51.45 | 25.725 | +0.35 (+0.68%) | 12,355 |
| 20 Oct 2004 | INR | 51.2 | 53.4 | 49.5 | 51.1 | 25.55 | +1.4 (+2.82%) | 21,805 |
| 19 Oct 2004 | INR | 53.75 | 53.75 | 49.4 | 49.7 | 24.85 | +0.15 (+0.30%) | 38,953 |
| 18 Oct 2004 | INR | 52.75 | 52.75 | 49.2 | 49.55 | 24.775 | +0.1 (+0.20%) | 19,526 |
| 15 Oct 2004 | INR | 51.4 | 53 | 48.75 | 49.45 | 24.725 | -2.9 (-5.54%) | 19,157 |
| 14 Oct 2004 | INR | 52.15 | 53.45 | 51.3 | 52.35 | 26.175 | -0.8 (-1.51%) | 15,616 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 53.15 | 26.575 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 56 | 56.95 | 52.55 | 53.15 | 26.575 | -2.2 (-3.97%) | 22,149 |
| 11 Oct 2004 | INR | 52.1 | 57.5 | 52.1 | 55.35 | 27.675 | +3.95 (+7.68%) | 87,139 |
| 8 Oct 2004 | INR | 52.9 | 52.9 | 51.15 | 51.4 | 25.7 | -0.85 (-1.63%) | 19,817 |
| 7 Oct 2004 | INR | 51.9 | 53.5 | 51.75 | 52.25 | 26.125 | +1.4 (+2.75%) | 39,808 |
| 6 Oct 2004 | INR | 51.45 | 53 | 50.7 | 50.85 | 25.425 | +0.25 (+0.49%) | 30,910 |
| 5 Oct 2004 | INR | 51.8 | 51.8 | 50.1 | 50.6 | 25.3 | -0.5 (-0.98%) | 17,543 |
| 4 Oct 2004 | INR | 51.2 | 52.75 | 50 | 51.1 | 25.55 | +0.95 (+1.89%) | 48,123 |
| 1 Oct 2004 | INR | 47.75 | 50.5 | 47.75 | 50.15 | 25.075 | +1.25 (+2.56%) | 27,775 |
| 30 Sep 2004 | INR | 49.25 | 49.75 | 48 | 48.9 | 24.45 | +1.3 (+2.73%) | 29,009 |
| 29 Sep 2004 | INR | 44 | 48.05 | 44 | 47.6 | 23.8 | -0.35 (-0.73%) | 17,258 |
| 28 Sep 2004 | INR | 48.15 | 49 | 47.5 | 47.95 | 23.975 | +0.3 (+0.63%) | 10,179 |
