| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2004 | INR | 33.2 | 33.2 | 32 | 32.65 | 32.65 | +0.45 (+1.40%) | 5,150 |
| 3 Nov 2004 | INR | 33.9 | 34.4 | 31.5 | 32.2 | 32.2 | -0.6 (-1.83%) | 21,330 |
| 2 Nov 2004 | INR | 31.7 | 32.8 | 29.1 | 32.8 | 32.8 | +2.95 (+9.88%) | 25,516 |
| 1 Nov 2004 | INR | 30.65 | 30.65 | 29.75 | 29.85 | 29.85 | -0.15 (-0.50%) | 2,400 |
| 29 Oct 2004 | INR | 30 | 30 | 29.5 | 30 | 30 | +0.75 (+2.56%) | 2,770 |
| 28 Oct 2004 | INR | 29.15 | 30 | 29.05 | 29.25 | 29.25 | +0.2 (+0.69%) | 4,140 |
| 27 Oct 2004 | INR | 28 | 29.75 | 28 | 29.05 | 29.05 | +0.9 (+3.20%) | 2,350 |
| 26 Oct 2004 | INR | 30.2 | 30.25 | 28 | 28.15 | 28.15 | -2.35 (-7.70%) | 4,600 |
| 25 Oct 2004 | INR | 30.15 | 30.7 | 30 | 30.5 | 30.5 | -0.25 (-0.81%) | 1,950 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 30.75 | 30.75 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 29.9 | 31.35 | 29.9 | 30.75 | 30.75 | +0.85 (+2.84%) | 9,520 |
| 20 Oct 2004 | INR | 28.75 | 30.5 | 28.75 | 29.9 | 29.9 | +1.9 (+6.79%) | 4,009 |
| 19 Oct 2004 | INR | 28.85 | 28.85 | 27.05 | 28 | 28 | 0.0 (0.0%) | 851 |
| 18 Oct 2004 | INR | 27.5 | 28 | 27.05 | 28 | 28 | +0.3 (+1.08%) | 293 |
| 15 Oct 2004 | INR | 27.7 | 27.95 | 26.9 | 27.7 | 27.7 | 0.0 (0.0%) | 620 |
| 14 Oct 2004 | INR | 28.05 | 28.25 | 27.1 | 27.7 | 27.7 | +0.1 (+0.36%) | 7,207 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 27.6 | 27.6 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 28.6 | 28.6 | 27.6 | 27.6 | 27.6 | -0.95 (-3.33%) | 9,385 |
| 11 Oct 2004 | INR | 28.5 | 29.45 | 28.5 | 28.55 | 28.55 | -0.3 (-1.04%) | 15,145 |
| 8 Oct 2004 | INR | 30.25 | 30.25 | 28.7 | 28.85 | 28.85 | -1.15 (-3.83%) | 7,900 |
| 7 Oct 2004 | INR | 31 | 31.45 | 30 | 30 | 30 | -1 (-3.23%) | 7,500 |
| 6 Oct 2004 | INR | 31.5 | 32.1 | 31 | 31 | 31 | +1 (+3.33%) | 8,730 |
| 5 Oct 2004 | INR | 30 | 30.5 | 29.6 | 30 | 30 | +0.4 (+1.35%) | 4,100 |
| 4 Oct 2004 | INR | 29.5 | 30.75 | 29 | 29.6 | 29.6 | +1.6 (+5.71%) | 18,620 |
| 1 Oct 2004 | INR | 27.5 | 28.7 | 27.5 | 28 | 28 | +1.45 (+5.46%) | 2,770 |
| 30 Sep 2004 | INR | 27 | 27.35 | 26.5 | 26.55 | 26.55 | -0.8 (-2.93%) | 2,772 |
| 29 Sep 2004 | INR | 27.25 | 27.95 | 26 | 27.35 | 27.35 | +0.25 (+0.92%) | 3,650 |
| 28 Sep 2004 | INR | 27 | 28.15 | 26.75 | 27.1 | 27.1 | +0.1 (+0.37%) | 13,825 |
| 27 Sep 2004 | INR | 26.8 | 27.5 | 26.8 | 27 | 27 | +0.1 (+0.37%) | 10,725 |
| 24 Sep 2004 | INR | 27.7 | 27.7 | 26.75 | 26.9 | 26.9 | -0.75 (-2.71%) | 1,275 |
