| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Nov 2004 | INR | 55.35 | 55.35 | 53 | 54.05 | 10.81 | +1.3 (+2.46%) | 48,554 |
| 11 Nov 2004 | INR | 52.75 | 52.75 | 52.4 | 52.75 | 10.55 | +2.5 (+4.98%) | 40,726 |
| 10 Nov 2004 | INR | 48.9 | 50.25 | 48.9 | 50.25 | 10.05 | +2.35 (+4.91%) | 29,196 |
| 9 Nov 2004 | INR | 50.8 | 50.8 | 47.1 | 47.9 | 9.58 | -1.3 (-2.64%) | 53,460 |
| 8 Nov 2004 | INR | 47.95 | 49.25 | 47.95 | 49.2 | 9.84 | +2.25 (+4.79%) | 129,392 |
| 5 Nov 2004 | INR | 45.75 | 47 | 43.6 | 46.95 | 9.39 | +2.15 (+4.80%) | 113,458 |
| 4 Nov 2004 | INR | 45.75 | 45.8 | 44.1 | 44.8 | 8.96 | -0.2 (-0.44%) | 11,796 |
| 3 Nov 2004 | INR | 44.15 | 46.7 | 44.15 | 45 | 9 | +0.5 (+1.12%) | 50,314 |
| 2 Nov 2004 | INR | 47.5 | 47.5 | 43.85 | 44.5 | 8.9 | -0.75 (-1.66%) | 128,149 |
| 1 Nov 2004 | INR | 45.2 | 45.25 | 43.15 | 45.25 | 9.05 | +2.15 (+4.99%) | 61,277 |
| 29 Oct 2004 | INR | 40.9 | 43.1 | 40.9 | 43.1 | 8.62 | +2.05 (+4.99%) | 49,855 |
| 28 Oct 2004 | INR | 43.8 | 43.8 | 40.6 | 41.05 | 8.21 | -0.85 (-2.03%) | 35,006 |
| 27 Oct 2004 | INR | 41.9 | 41.9 | 40.65 | 41.9 | 8.38 | +1.95 (+4.88%) | 62,412 |
| 26 Oct 2004 | INR | 37 | 39.95 | 37 | 39.95 | 7.99 | +1.9 (+4.99%) | 27,115 |
| 25 Oct 2004 | INR | 38.75 | 38.8 | 37.3 | 38.05 | 7.61 | -0.75 (-1.93%) | 7,732 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 38.8 | 7.76 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 37.3 | 39 | 37 | 38.8 | 7.76 | +1.25 (+3.33%) | 25,268 |
| 20 Oct 2004 | INR | 38.6 | 39 | 37.3 | 37.55 | 7.51 | -1.2 (-3.10%) | 9,185 |
| 19 Oct 2004 | INR | 37.1 | 40.3 | 37.1 | 38.75 | 7.75 | 0.0 (0.0%) | 15,028 |
| 18 Oct 2004 | INR | 38.5 | 39.1 | 37.95 | 38.75 | 7.75 | +1.1 (+2.92%) | 24,776 |
| 15 Oct 2004 | INR | 38.6 | 39 | 37.35 | 37.65 | 7.53 | -1.55 (-3.95%) | 43,775 |
| 14 Oct 2004 | INR | 38.7 | 39.5 | 38 | 39.2 | 7.84 | +0.85 (+2.22%) | 37,521 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 38.35 | 7.67 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 39.4 | 40 | 37.9 | 38.35 | 7.67 | -1.45 (-3.64%) | 55,344 |
| 11 Oct 2004 | INR | 40.2 | 40.9 | 39.75 | 39.8 | 7.96 | -0.35 (-0.87%) | 25,966 |
| 8 Oct 2004 | INR | 41.85 | 41.85 | 39.65 | 40.15 | 8.03 | -1.15 (-2.78%) | 60,273 |
| 7 Oct 2004 | INR | 43.8 | 44.3 | 40.1 | 41.3 | 8.26 | -0.9 (-2.13%) | 199,926 |
| 6 Oct 2004 | INR | 38.3 | 42.2 | 38.3 | 42.2 | 8.44 | +2 (+4.98%) | 92,617 |
| 5 Oct 2004 | INR | 42.05 | 42.05 | 38.8 | 40.2 | 8.04 | +0.15 (+0.37%) | 110,965 |
| 4 Oct 2004 | INR | 40.05 | 40.05 | 40.05 | 40.05 | 8.01 | +1.9 (+4.98%) | 5,900 |
