| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2004 | INR | 52.1 | 53.2 | 51 | 51.4 | 51.4 | -0.6 (-1.15%) | 18,615 |
| 2 Nov 2004 | INR | 51.5 | 53.9 | 51.5 | 52 | 52 | -0.35 (-0.67%) | 39,390 |
| 1 Nov 2004 | INR | 50.8 | 52.9 | 50.5 | 52.35 | 52.35 | +1.2 (+2.35%) | 45,477 |
| 29 Oct 2004 | INR | 50.3 | 53.8 | 50.3 | 51.15 | 51.15 | +0.95 (+1.89%) | 89,308 |
| 28 Oct 2004 | INR | 47.35 | 51.8 | 46.8 | 50.2 | 50.2 | +4.1 (+8.89%) | 75,924 |
| 27 Oct 2004 | INR | 47 | 47 | 46 | 46.1 | 46.1 | 0.0 (0.0%) | 10,117 |
| 26 Oct 2004 | INR | 46.5 | 46.5 | 45.95 | 46.1 | 46.1 | -0.25 (-0.54%) | 10,172 |
| 25 Oct 2004 | INR | 48 | 48 | 46 | 46.35 | 46.35 | -0.65 (-1.38%) | 26,245 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 47 | 47 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 47 | 47.5 | 46.65 | 47 | 47 | +0.5 (+1.08%) | 13,305 |
| 20 Oct 2004 | INR | 46.05 | 47 | 46 | 46.5 | 46.5 | -0.4 (-0.85%) | 6,100 |
| 19 Oct 2004 | INR | 46.65 | 47 | 45.75 | 46.9 | 46.9 | +1.15 (+2.51%) | 29,030 |
| 18 Oct 2004 | INR | 46.25 | 46.75 | 45.6 | 45.75 | 45.75 | -1.2 (-2.56%) | 11,271 |
| 15 Oct 2004 | INR | 46 | 48 | 46 | 46.95 | 46.95 | +0.95 (+2.07%) | 32,020 |
| 14 Oct 2004 | INR | 45.75 | 47.1 | 45.5 | 46 | 46 | -0.35 (-0.76%) | 22,742 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 46.35 | 46.35 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 47.45 | 47.5 | 46 | 46.35 | 46.35 | -0.7 (-1.49%) | 12,490 |
| 11 Oct 2004 | INR | 46.7 | 48.5 | 46.5 | 47.05 | 47.05 | +0.85 (+1.84%) | 47,827 |
| 8 Oct 2004 | INR | 46.7 | 46.9 | 45.75 | 46.2 | 46.2 | -0.05 (-0.11%) | 21,571 |
| 7 Oct 2004 | INR | 47 | 47 | 45.5 | 46.25 | 46.25 | -0.1 (-0.22%) | 15,387 |
| 6 Oct 2004 | INR | 46 | 46.85 | 44.6 | 46.35 | 46.35 | +0.6 (+1.31%) | 21,117 |
| 5 Oct 2004 | INR | 46.9 | 47 | 45.1 | 45.75 | 45.75 | -0.4 (-0.87%) | 21,992 |
| 4 Oct 2004 | INR | 46.5 | 47.35 | 46.1 | 46.15 | 46.15 | +0.55 (+1.21%) | 43,640 |
| 1 Oct 2004 | INR | 45.25 | 46 | 45 | 45.6 | 45.6 | +1.15 (+2.59%) | 10,920 |
| 30 Sep 2004 | INR | 45.75 | 45.95 | 44.25 | 44.45 | 44.45 | -0.05 (-0.11%) | 21,772 |
| 29 Sep 2004 | INR | 45.95 | 45.95 | 44.1 | 44.5 | 44.5 | -0.65 (-1.44%) | 38,555 |
| 28 Sep 2004 | INR | 46 | 46.05 | 45 | 45.15 | 45.15 | 0.0 (0.0%) | 23,795 |
| 27 Sep 2004 | INR | 46.25 | 46.5 | 45 | 45.15 | 45.15 | -1.05 (-2.27%) | 42,693 |
| 24 Sep 2004 | INR | 46.5 | 47 | 45.55 | 46.2 | 46.2 | +0.2 (+0.43%) | 24,804 |
| 23 Sep 2004 | INR | 45.5 | 46.5 | 45.5 | 46 | 46 | +0.25 (+0.55%) | 48,964 |
