| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2004 | INR | 39.6 | 40.25 | 38 | 38.35 | 38.35 | -1.1 (-2.79%) | 16,746 |
| 17 Nov 2004 | INR | 38.35 | 40.4 | 38.35 | 39.45 | 39.45 | +0.25 (+0.64%) | 20,305 |
| 16 Nov 2004 | INR | 39 | 40.5 | 38 | 39.2 | 39.2 | -0.25 (-0.63%) | 12,294 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 39.45 | 39.45 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 39 | 40 | 37.55 | 39.45 | 39.45 | +1.2 (+3.14%) | 3,762 |
| 11 Nov 2004 | INR | 41.2 | 41.2 | 38.15 | 38.25 | 38.25 | -2.45 (-6.02%) | 21,453 |
| 10 Nov 2004 | INR | 41.4 | 42.45 | 40.1 | 40.7 | 40.7 | -0.8 (-1.93%) | 30,212 |
| 9 Nov 2004 | INR | 41.5 | 42.5 | 41.2 | 41.5 | 41.5 | +0.2 (+0.48%) | 21,152 |
| 8 Nov 2004 | INR | 42.8 | 42.9 | 41 | 41.3 | 41.3 | -0.35 (-0.84%) | 44,338 |
| 5 Nov 2004 | INR | 41 | 43.5 | 41 | 41.65 | 41.65 | +0.25 (+0.60%) | 39,102 |
| 4 Nov 2004 | INR | 42.45 | 43.15 | 41 | 41.4 | 41.4 | -0.3 (-0.72%) | 32,607 |
| 3 Nov 2004 | INR | 41.9 | 43 | 41.5 | 41.7 | 41.7 | +0.55 (+1.34%) | 28,419 |
| 2 Nov 2004 | INR | 42.5 | 43.25 | 40.55 | 41.15 | 41.15 | -0.95 (-2.26%) | 28,597 |
| 1 Nov 2004 | INR | 41.7 | 43.4 | 39.2 | 42.1 | 42.1 | +1.55 (+3.82%) | 90,568 |
| 29 Oct 2004 | INR | 36.5 | 40.55 | 36.5 | 40.55 | 40.55 | +3.65 (+9.89%) | 79,417 |
| 28 Oct 2004 | INR | 36.9 | 37.4 | 36.25 | 36.9 | 36.9 | +1.45 (+4.09%) | 46,696 |
| 27 Oct 2004 | INR | 33.85 | 35.45 | 33 | 35.45 | 35.45 | +3.2 (+9.92%) | 50,198 |
| 26 Oct 2004 | INR | 34.25 | 34.25 | 31.65 | 32.25 | 32.25 | -1.25 (-3.73%) | 12,786 |
| 25 Oct 2004 | INR | 34.95 | 35 | 33 | 33.5 | 33.5 | -2.65 (-7.33%) | 57,371 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 36.15 | 36.15 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 33 | 36.15 | 33 | 36.15 | 36.15 | +3.25 (+9.88%) | 42,116 |
| 20 Oct 2004 | INR | 33.7 | 34 | 32.5 | 32.9 | 32.9 | -0.85 (-2.52%) | 7,362 |
| 19 Oct 2004 | INR | 34.05 | 34.2 | 33 | 33.75 | 33.75 | -1.1 (-3.16%) | 9,713 |
| 18 Oct 2004 | INR | 35.9 | 35.9 | 34.5 | 34.85 | 34.85 | 0.0 (0.0%) | 15,684 |
| 15 Oct 2004 | INR | 34.4 | 37.05 | 34 | 34.85 | 34.85 | +1.15 (+3.41%) | 45,151 |
| 14 Oct 2004 | INR | 33.5 | 34.95 | 31.5 | 33.7 | 33.7 | +0.5 (+1.51%) | 22,063 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 33.2 | 33.2 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 36 | 36.45 | 32.25 | 33.2 | 33.2 | -2.85 (-7.91%) | 34,332 |
| 11 Oct 2004 | INR | 33.4 | 36.85 | 32.75 | 36.05 | 36.05 | +9.25 (+34.51%) | 141,113 |
| 8 Oct 2004 | INR | 25.55 | 27.45 | 25.55 | 26.8 | 26.8 | +1.1 (+4.28%) | 33,904 |
