| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2004 | INR | 31.25 | 33.25 | 31.25 | 32.1 | 16.05 | -0.75 (-2.28%) | 29,348 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 32.85 | 16.425 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 33.5 | 33.95 | 32.65 | 32.85 | 16.425 | -0.15 (-0.45%) | 32,991 |
| 11 Nov 2004 | INR | 31.2 | 34 | 31.2 | 33 | 16.5 | +1.9 (+6.11%) | 128,906 |
| 10 Nov 2004 | INR | 31.4 | 31.55 | 31 | 31.1 | 15.55 | +0.25 (+0.81%) | 18,183 |
| 9 Nov 2004 | INR | 31.2 | 31.3 | 30.6 | 30.85 | 15.425 | -0.1 (-0.32%) | 16,364 |
| 8 Nov 2004 | INR | 31.95 | 31.95 | 30.6 | 30.95 | 15.475 | -0.2 (-0.64%) | 32,348 |
| 5 Nov 2004 | INR | 32 | 32 | 31 | 31.15 | 15.575 | -0.35 (-1.11%) | 21,879 |
| 4 Nov 2004 | INR | 31.75 | 31.75 | 31.25 | 31.5 | 15.75 | -0.1 (-0.32%) | 24,011 |
| 3 Nov 2004 | INR | 32.5 | 32.5 | 31.5 | 31.6 | 15.8 | -0.55 (-1.71%) | 17,396 |
| 2 Nov 2004 | INR | 32.25 | 32.5 | 32 | 32.15 | 16.075 | +0.1 (+0.31%) | 12,601 |
| 1 Nov 2004 | INR | 32.5 | 32.5 | 32 | 32.05 | 16.025 | -0.15 (-0.47%) | 4,736 |
| 29 Oct 2004 | INR | 31.75 | 32.75 | 31.5 | 32.2 | 16.1 | +0.6 (+1.90%) | 39,828 |
| 28 Oct 2004 | INR | 31.75 | 32.3 | 31.4 | 31.6 | 15.8 | +0.2 (+0.64%) | 19,466 |
| 27 Oct 2004 | INR | 31.05 | 31.9 | 31 | 31.4 | 15.7 | -0.35 (-1.10%) | 19,754 |
| 26 Oct 2004 | INR | 32.3 | 32.75 | 31.55 | 31.75 | 15.875 | -1.15 (-3.50%) | 17,570 |
| 25 Oct 2004 | INR | 33.05 | 33.5 | 32.65 | 32.9 | 16.45 | -0.1 (-0.30%) | 19,867 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 33 | 16.5 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 33.05 | 33.35 | 32.6 | 33 | 16.5 | +0.3 (+0.92%) | 38,117 |
| 20 Oct 2004 | INR | 32.85 | 33.1 | 32.6 | 32.7 | 16.35 | -0.25 (-0.76%) | 19,606 |
| 19 Oct 2004 | INR | 33.5 | 33.8 | 32.55 | 32.95 | 16.475 | -0.25 (-0.75%) | 42,282 |
| 18 Oct 2004 | INR | 33 | 33.55 | 32.4 | 33.2 | 16.6 | +0.35 (+1.07%) | 57,679 |
| 15 Oct 2004 | INR | 33.75 | 33.75 | 32.5 | 32.85 | 16.425 | -0.3 (-0.90%) | 36,867 |
| 14 Oct 2004 | INR | 33.4 | 33.95 | 33 | 33.15 | 16.575 | -0.35 (-1.04%) | 36,903 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 33.5 | 16.75 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 34.6 | 34.6 | 33.25 | 33.5 | 16.75 | -0.6 (-1.76%) | 37,450 |
| 11 Oct 2004 | INR | 37.15 | 37.15 | 34 | 34.1 | 17.05 | +0.75 (+2.25%) | 34,194 |
| 8 Oct 2004 | INR | 34.9 | 34.9 | 33.15 | 33.35 | 16.675 | -0.45 (-1.33%) | 68,900 |
| 7 Oct 2004 | INR | 34.15 | 34.7 | 33.1 | 33.8 | 16.9 | +0.15 (+0.45%) | 72,080 |
| 6 Oct 2004 | INR | 34.6 | 34.6 | 33.2 | 33.65 | 16.825 | -0.65 (-1.90%) | 79,179 |
