| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2004 | INR | 60.9 | 61.9 | 58 | 60.15 | 12.03 | -0.75 (-1.23%) | 166,313 |
| 30 Nov 2004 | INR | 58.8 | 62.25 | 57 | 60.9 | 12.18 | +3.1 (+5.36%) | 338,572 |
| 29 Nov 2004 | INR | 55.5 | 60.95 | 55 | 57.8 | 11.56 | +2.5 (+4.52%) | 87,248 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 55.3 | 11.06 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 56 | 56.9 | 55 | 55.3 | 11.06 | -0.55 (-0.98%) | 28,734 |
| 24 Nov 2004 | INR | 55.8 | 56.5 | 55.25 | 55.85 | 11.17 | +1 (+1.82%) | 19,536 |
| 23 Nov 2004 | INR | 55.95 | 57 | 53.5 | 54.85 | 10.97 | +1.05 (+1.95%) | 28,966 |
| 22 Nov 2004 | INR | 54.7 | 55.2 | 52.85 | 53.8 | 10.76 | -1.95 (-3.50%) | 16,444 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 55.75 | 11.15 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 57 | 58 | 55 | 55.75 | 11.15 | +0.8 (+1.46%) | 32,015 |
| 17 Nov 2004 | INR | 56.45 | 58 | 54.2 | 54.95 | 10.99 | -0.6 (-1.08%) | 33,030 |
| 16 Nov 2004 | INR | 58.85 | 58.85 | 55 | 55.55 | 11.11 | -3.35 (-5.69%) | 17,911 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 58.9 | 11.78 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 60 | 61 | 58 | 58.9 | 11.78 | +0.15 (+0.26%) | 28,900 |
| 11 Nov 2004 | INR | 54.55 | 59.75 | 54.5 | 58.75 | 11.75 | +4.85 (+9.00%) | 76,446 |
| 10 Nov 2004 | INR | 53.7 | 55.65 | 52.15 | 53.9 | 10.78 | +0.9 (+1.70%) | 17,607 |
| 9 Nov 2004 | INR | 55.8 | 55.95 | 52.6 | 53 | 10.6 | -2.2 (-3.99%) | 16,697 |
| 8 Nov 2004 | INR | 57.5 | 57.5 | 55.05 | 55.2 | 11.04 | -1.55 (-2.73%) | 14,228 |
| 5 Nov 2004 | INR | 56.5 | 57.95 | 55.3 | 56.75 | 11.35 | +0.6 (+1.07%) | 23,050 |
| 4 Nov 2004 | INR | 57.35 | 57.85 | 55.65 | 56.15 | 11.23 | -0.9 (-1.58%) | 25,210 |
| 3 Nov 2004 | INR | 56 | 61.3 | 56 | 57.05 | 11.41 | +0.45 (+0.80%) | 119,739 |
| 2 Nov 2004 | INR | 57.8 | 59.5 | 56.15 | 56.6 | 11.32 | -0.5 (-0.88%) | 48,188 |
| 1 Nov 2004 | INR | 61.25 | 62 | 52.15 | 57.1 | 11.42 | -4.5 (-7.31%) | 166,761 |
| 29 Oct 2004 | INR | 59.5 | 63 | 58.75 | 61.6 | 12.32 | +2.85 (+4.85%) | 224,563 |
| 28 Oct 2004 | INR | 52 | 61.1 | 52 | 58.75 | 11.75 | +3.3 (+5.95%) | 187,506 |
| 27 Oct 2004 | INR | 56.2 | 56.2 | 55.3 | 55.45 | 11.09 | +0.15 (+0.27%) | 9,678 |
| 26 Oct 2004 | INR | 56 | 56.8 | 55 | 55.3 | 11.06 | -1 (-1.78%) | 22,049 |
| 25 Oct 2004 | INR | 57.75 | 58 | 55.6 | 56.3 | 11.26 | -1.75 (-3.01%) | 61,953 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 58.05 | 11.61 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 54.75 | 60.8 | 54.7 | 58.05 | 11.61 | +2.65 (+4.78%) | 123,438 |
