| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2004 | INR | 96.85 | 97.25 | 96.5 | 97.25 | 97.25 | +4.6 (+4.96%) | 17,352 |
| 17 Nov 2004 | INR | 91 | 92.65 | 90.9 | 92.65 | 92.65 | +4.4 (+4.99%) | 40,182 |
| 16 Nov 2004 | INR | 85.95 | 88.25 | 85.95 | 88.25 | 88.25 | +4.2 (+5.00%) | 45,195 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 84.05 | 84.05 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 83 | 86 | 82 | 84.05 | 84.05 | +1.6 (+1.94%) | 12,839 |
| 11 Nov 2004 | INR | 77.05 | 83 | 77.05 | 82.45 | 82.45 | +2.6 (+3.26%) | 10,902 |
| 10 Nov 2004 | INR | 79.95 | 80.5 | 79 | 79.85 | 79.85 | +0.15 (+0.19%) | 8,909 |
| 9 Nov 2004 | INR | 79.5 | 80 | 75.55 | 79.7 | 79.7 | +0.95 (+1.21%) | 15,919 |
| 8 Nov 2004 | INR | 80.5 | 81 | 78.75 | 78.75 | 78.75 | +1 (+1.29%) | 7,498 |
| 5 Nov 2004 | INR | 77.5 | 81.5 | 76.5 | 77.75 | 77.75 | -0.3 (-0.38%) | 5,890 |
| 4 Nov 2004 | INR | 79.5 | 82 | 77.7 | 78.05 | 78.05 | -3.45 (-4.23%) | 9,589 |
| 3 Nov 2004 | INR | 84 | 84 | 80 | 81.5 | 81.5 | -1.2 (-1.45%) | 22,345 |
| 2 Nov 2004 | INR | 84.2 | 85 | 81.95 | 82.7 | 82.7 | -0.15 (-0.18%) | 17,125 |
| 1 Nov 2004 | INR | 81.6 | 83.75 | 78.5 | 82.85 | 82.85 | +1.3 (+1.59%) | 19,400 |
| 29 Oct 2004 | INR | 85.95 | 85.95 | 80.5 | 81.55 | 81.55 | -0.35 (-0.43%) | 47,778 |
| 28 Oct 2004 | INR | 81.9 | 81.9 | 81.9 | 81.9 | 81.9 | +3.9 (+5%) | 2,880 |
| 27 Oct 2004 | INR | 77.85 | 78 | 75.5 | 78 | 78 | +3.7 (+4.98%) | 8,404 |
| 26 Oct 2004 | INR | 75 | 75.9 | 73 | 74.3 | 74.3 | -0.4 (-0.54%) | 6,212 |
| 25 Oct 2004 | INR | 74.6 | 75.85 | 74.2 | 74.7 | 74.7 | -0.9 (-1.19%) | 3,800 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 75.6 | 75.6 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 74.4 | 77.35 | 72.8 | 75.6 | 75.6 | +1.9 (+2.58%) | 9,155 |
| 20 Oct 2004 | INR | 74.75 | 76.4 | 73.5 | 73.7 | 73.7 | -1 (-1.34%) | 4,102 |
| 19 Oct 2004 | INR | 74 | 75.9 | 73.8 | 74.7 | 74.7 | +0.45 (+0.61%) | 4,489 |
| 18 Oct 2004 | INR | 77.65 | 77.65 | 73.8 | 74.25 | 74.25 | -1.9 (-2.50%) | 5,346 |
| 15 Oct 2004 | INR | 80 | 80 | 76.05 | 76.15 | 76.15 | -2.45 (-3.12%) | 5,020 |
| 14 Oct 2004 | INR | 78 | 80 | 75.85 | 78.6 | 78.6 | -1.2 (-1.50%) | 7,730 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 79.8 | 79.8 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 84 | 84.35 | 78.7 | 79.8 | 79.8 | -3 (-3.62%) | 16,865 |
| 11 Oct 2004 | INR | 84.55 | 84.55 | 82.1 | 82.8 | 82.8 | +6.05 (+7.88%) | 36,715 |
| 8 Oct 2004 | INR | 74.8 | 76.75 | 74.8 | 76.75 | 76.75 | +3.65 (+4.99%) | 15,471 |
