| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2004 | INR | 181 | 181 | 178 | 179.95 | 119.9667 | -2.4 (-1.32%) | 10,325 |
| 8 Nov 2004 | INR | 185 | 185 | 180 | 182.35 | 121.5667 | -1.05 (-0.57%) | 9,195 |
| 5 Nov 2004 | INR | 183.1 | 184.5 | 182 | 183.4 | 122.2667 | -0.4 (-0.22%) | 5,575 |
| 4 Nov 2004 | INR | 188.7 | 192 | 183.1 | 183.8 | 122.5333 | -3.3 (-1.76%) | 18,750 |
| 3 Nov 2004 | INR | 183.9 | 189 | 182 | 187.1 | 124.7333 | +4.85 (+2.66%) | 24,905 |
| 2 Nov 2004 | INR | 189.65 | 189.65 | 181 | 182.25 | 121.5 | +1.6 (+0.89%) | 54,435 |
| 1 Nov 2004 | INR | 180.65 | 180.65 | 180.65 | 180.65 | 120.4333 | +8.6 (+5.00%) | 13,550 |
| 29 Oct 2004 | INR | 168 | 172.05 | 168 | 172.05 | 114.7 | +8.15 (+4.97%) | 6,375 |
| 28 Oct 2004 | INR | 164 | 167.7 | 162.55 | 163.9 | 109.2667 | +1.6 (+0.99%) | 3,780 |
| 27 Oct 2004 | INR | 156 | 163.7 | 155 | 162.3 | 108.2 | +2.95 (+1.85%) | 5,825 |
| 26 Oct 2004 | INR | 165.8 | 165.8 | 156.15 | 159.35 | 106.2333 | -4.5 (-2.75%) | 14,430 |
| 25 Oct 2004 | INR | 169.5 | 170 | 162.35 | 163.85 | 109.2333 | -6.05 (-3.56%) | 8,350 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 169.9 | 113.2667 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 169.1 | 172 | 169.1 | 169.9 | 113.2667 | +0.35 (+0.21%) | 8,290 |
| 20 Oct 2004 | INR | 167 | 171.65 | 167 | 169.55 | 113.0333 | +2.7 (+1.62%) | 12,600 |
| 19 Oct 2004 | INR | 164 | 168.95 | 164 | 166.85 | 111.2333 | +0.35 (+0.21%) | 11,990 |
| 18 Oct 2004 | INR | 168 | 168 | 165 | 166.5 | 111 | +3.65 (+2.24%) | 7,635 |
| 15 Oct 2004 | INR | 165 | 168 | 161 | 162.85 | 108.5667 | +2.8 (+1.75%) | 20,700 |
| 14 Oct 2004 | INR | 165 | 166 | 159.75 | 160.05 | 106.7 | -8.1 (-4.82%) | 38,145 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 168.15 | 112.1 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 169 | 172.8 | 165.1 | 168.15 | 112.1 | +3.55 (+2.16%) | 59,005 |
| 11 Oct 2004 | INR | 162 | 164.6 | 160 | 164.6 | 109.7333 | +15.25 (+10.21%) | 36,965 |
| 8 Oct 2004 | INR | 154 | 154 | 145.35 | 149.35 | 99.5667 | -2.9 (-1.90%) | 22,625 |
| 7 Oct 2004 | INR | 146 | 152.25 | 146 | 152.25 | 101.5 | +7.25 (+5%) | 55,975 |
| 6 Oct 2004 | INR | 144.25 | 147 | 143 | 145 | 96.6667 | +2.4 (+1.68%) | 13,980 |
| 5 Oct 2004 | INR | 143 | 144 | 139.9 | 142.6 | 95.0667 | +3.4 (+2.44%) | 22,510 |
| 4 Oct 2004 | INR | 136 | 142 | 136 | 139.2 | 92.8 | +3.95 (+2.92%) | 19,555 |
| 1 Oct 2004 | INR | 137 | 137 | 135.25 | 135.25 | 90.1667 | +0.25 (+0.19%) | 5,600 |
| 30 Sep 2004 | INR | 134.7 | 137.4 | 134.7 | 135 | 90 | +4.1 (+3.13%) | 20,525 |
| 29 Sep 2004 | INR | 129.8 | 132.9 | 127.6 | 130.9 | 87.2667 | +1.1 (+0.85%) | 7,050 |
