| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2004 | INR | 7.75 | 7.9 | 6.9 | 7.27 | 7.27 | -0.11 (-1.49%) | 49,064 |
| 17 Nov 2004 | INR | 7.8 | 7.9 | 7.25 | 7.38 | 7.38 | -0.04 (-0.54%) | 69,852 |
| 16 Nov 2004 | INR | 8.85 | 8.85 | 6.45 | 7.42 | 7.42 | +0.03 (+0.41%) | 80,657 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 7.39 | 7.39 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 6.6 | 7.4 | 6.4 | 7.39 | 7.39 | +1.22 (+19.77%) | 119,225 |
| 11 Nov 2004 | INR | 5.9 | 6.3 | 5.85 | 6.17 | 6.17 | +0.31 (+5.29%) | 32,405 |
| 10 Nov 2004 | INR | 5.8 | 5.9 | 5.5 | 5.86 | 5.86 | +0.23 (+4.09%) | 22,350 |
| 9 Nov 2004 | INR | 5.53 | 5.84 | 5.52 | 5.63 | 5.63 | -0.03 (-0.53%) | 20,460 |
| 8 Nov 2004 | INR | 5.2 | 5.8 | 5.2 | 5.66 | 5.66 | +0.48 (+9.27%) | 52,510 |
| 5 Nov 2004 | INR | 5.1 | 5.4 | 5.1 | 5.18 | 5.18 | +0.05 (+0.97%) | 24,407 |
| 4 Nov 2004 | INR | 5.3 | 5.49 | 5.08 | 5.13 | 5.13 | -0.15 (-2.84%) | 23,600 |
| 3 Nov 2004 | INR | 5.01 | 5.35 | 5.01 | 5.28 | 5.28 | +0.14 (+2.72%) | 22,900 |
| 2 Nov 2004 | INR | 5.07 | 5.35 | 5.02 | 5.14 | 5.14 | -0.01 (-0.19%) | 17,890 |
| 1 Nov 2004 | INR | 5 | 5.4 | 5 | 5.15 | 5.15 | -0.11 (-2.09%) | 12,600 |
| 29 Oct 2004 | INR | 5.2 | 5.35 | 5.1 | 5.26 | 5.26 | +0.2 (+3.95%) | 13,010 |
| 28 Oct 2004 | INR | 5.4 | 5.4 | 5.01 | 5.06 | 5.06 | -0.09 (-1.75%) | 8,227 |
| 27 Oct 2004 | INR | 4.9 | 5.35 | 4.9 | 5.15 | 5.15 | -0.04 (-0.77%) | 20,600 |
| 26 Oct 2004 | INR | 5.49 | 5.49 | 5.05 | 5.19 | 5.19 | +0.12 (+2.37%) | 6,600 |
| 25 Oct 2004 | INR | 5.5 | 5.7 | 5.05 | 5.07 | 5.07 | -0.03 (-0.59%) | 21,950 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 5.1 | 5.1 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 5 | 5.2 | 5 | 5.1 | 5.1 | +0.08 (+1.59%) | 16,998 |
| 20 Oct 2004 | INR | 5.24 | 5.26 | 5.01 | 5.02 | 5.02 | -0.39 (-7.21%) | 5,600 |
| 19 Oct 2004 | INR | 4.59 | 5.6 | 4.59 | 5.41 | 5.41 | +0.33 (+6.50%) | 10,850 |
| 18 Oct 2004 | INR | 5.25 | 5.25 | 4.8 | 5.08 | 5.08 | -0.13 (-2.50%) | 28,255 |
| 15 Oct 2004 | INR | 5.58 | 5.58 | 5.15 | 5.21 | 5.21 | -0.27 (-4.93%) | 6,350 |
| 14 Oct 2004 | INR | 5.65 | 5.65 | 4.95 | 5.48 | 5.48 | +0.04 (+0.74%) | 16,650 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 5.44 | 5.44 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 5.95 | 5.95 | 5.02 | 5.44 | 5.44 | -0.44 (-7.48%) | 8,325 |
| 11 Oct 2004 | INR | 5.61 | 6.25 | 5.51 | 5.88 | 5.88 | +0.77 (+15.07%) | 27,050 |
| 8 Oct 2004 | INR | 5.15 | 5.43 | 5.06 | 5.11 | 5.11 | -0.14 (-2.67%) | 25,629 |
