| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2004 | INR | 97.75 | 102.5 | 94.3 | 95.5 | 95.5 | -0.4 (-0.42%) | 388,987 |
| 24 Nov 2004 | INR | 91.25 | 97.55 | 90.5 | 95.9 | 95.9 | +5.8 (+6.44%) | 424,375 |
| 23 Nov 2004 | INR | 87.9 | 93.6 | 87.5 | 90.1 | 90.1 | +3.55 (+4.10%) | 143,465 |
| 22 Nov 2004 | INR | 87 | 88 | 83.75 | 86.55 | 86.55 | -3 (-3.35%) | 39,183 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 89.55 | 89.55 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 94.25 | 94.25 | 89 | 89.55 | 89.55 | +0.2 (+0.22%) | 564,622 |
| 17 Nov 2004 | INR | 76 | 89.9 | 76 | 89.35 | 89.35 | +14.4 (+19.21%) | 761,239 |
| 16 Nov 2004 | INR | 75 | 76 | 74.55 | 74.95 | 74.95 | -1.85 (-2.41%) | 54,236 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 76.8 | 76.8 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 76 | 77.35 | 75.2 | 76.8 | 76.8 | +2.35 (+3.16%) | 11,296 |
| 11 Nov 2004 | INR | 75 | 75.75 | 74.15 | 74.45 | 74.45 | -0.35 (-0.47%) | 14,020 |
| 10 Nov 2004 | INR | 74.2 | 75.45 | 74.2 | 74.8 | 74.8 | +0.3 (+0.40%) | 32,753 |
| 9 Nov 2004 | INR | 76.25 | 76.25 | 74.1 | 74.5 | 74.5 | -1.15 (-1.52%) | 25,024 |
| 8 Nov 2004 | INR | 79.3 | 79.3 | 75 | 75.65 | 75.65 | -2.95 (-3.75%) | 26,227 |
| 5 Nov 2004 | INR | 78 | 80 | 78 | 78.6 | 78.6 | +0.4 (+0.51%) | 12,894 |
| 4 Nov 2004 | INR | 78.1 | 79.3 | 77.5 | 78.2 | 78.2 | +0.5 (+0.64%) | 9,716 |
| 3 Nov 2004 | INR | 78 | 79 | 77.1 | 77.7 | 77.7 | -0.75 (-0.96%) | 9,765 |
| 2 Nov 2004 | INR | 80.1 | 81 | 78 | 78.45 | 78.45 | -1.05 (-1.32%) | 9,223 |
| 1 Nov 2004 | INR | 77 | 81.25 | 75.15 | 79.5 | 79.5 | +2.35 (+3.05%) | 17,665 |
| 29 Oct 2004 | INR | 79.25 | 79.25 | 77 | 77.15 | 77.15 | -1.9 (-2.40%) | 10,972 |
| 28 Oct 2004 | INR | 79 | 80.8 | 78.5 | 79.05 | 79.05 | +0.4 (+0.51%) | 11,842 |
| 27 Oct 2004 | INR | 78.55 | 79.5 | 78 | 78.65 | 78.65 | 0.0 (0.0%) | 4,066 |
| 26 Oct 2004 | INR | 78.1 | 78.9 | 77.45 | 78.65 | 78.65 | +0.3 (+0.38%) | 6,122 |
| 25 Oct 2004 | INR | 78.1 | 79.5 | 78.1 | 78.35 | 78.35 | -1 (-1.26%) | 7,471 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 79.35 | 79.35 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 80 | 81.2 | 79 | 79.35 | 79.35 | -0.8 (-1.00%) | 4,612 |
| 20 Oct 2004 | INR | 80.8 | 81.5 | 79.5 | 80.15 | 80.15 | -0.5 (-0.62%) | 8,150 |
| 19 Oct 2004 | INR | 80.3 | 81.1 | 79.5 | 80.65 | 80.65 | +0.5 (+0.62%) | 5,915 |
| 18 Oct 2004 | INR | 81.8 | 83.2 | 79.6 | 80.15 | 80.15 | -0.8 (-0.99%) | 11,238 |
| 15 Oct 2004 | INR | 81.6 | 83.65 | 80 | 80.95 | 80.95 | +0.05 (+0.06%) | 16,261 |
