| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2004 | INR | 0 | 0 | 0 | 132 | 132 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 132.5 | 133.8 | 130.5 | 132 | 132 | +1 (+0.76%) | 18,206 |
| 11 Nov 2004 | INR | 135.9 | 135.9 | 130 | 131 | 131 | -3.75 (-2.78%) | 24,464 |
| 10 Nov 2004 | INR | 133.4 | 136.7 | 130.5 | 134.75 | 134.75 | +2.25 (+1.70%) | 90,874 |
| 9 Nov 2004 | INR | 126.15 | 135.5 | 126 | 132.5 | 132.5 | +6.3 (+4.99%) | 131,136 |
| 8 Nov 2004 | INR | 129.75 | 130.35 | 125.7 | 126.2 | 126.2 | -0.5 (-0.39%) | 19,841 |
| 5 Nov 2004 | INR | 129.55 | 130.8 | 125.9 | 126.7 | 126.7 | -0.95 (-0.74%) | 23,001 |
| 4 Nov 2004 | INR | 131.5 | 133.7 | 126.5 | 127.65 | 127.65 | -1.6 (-1.24%) | 26,586 |
| 3 Nov 2004 | INR | 129.5 | 133 | 127.5 | 129.25 | 129.25 | +0.6 (+0.47%) | 55,650 |
| 2 Nov 2004 | INR | 130.7 | 134 | 128.05 | 128.65 | 128.65 | -0.75 (-0.58%) | 44,178 |
| 1 Nov 2004 | INR | 131.2 | 132.35 | 127.6 | 129.4 | 129.4 | -2.3 (-1.75%) | 48,317 |
| 29 Oct 2004 | INR | 127.5 | 137.9 | 124.75 | 131.7 | 131.7 | +5.35 (+4.23%) | 149,992 |
| 28 Oct 2004 | INR | 130.9 | 132.15 | 125.2 | 126.35 | 126.35 | -3.05 (-2.36%) | 52,616 |
| 27 Oct 2004 | INR | 131.3 | 133.8 | 128 | 129.4 | 129.4 | +0.85 (+0.66%) | 158,122 |
| 26 Oct 2004 | INR | 117.6 | 128.7 | 117.6 | 128.55 | 128.55 | +11.55 (+9.87%) | 223,725 |
| 25 Oct 2004 | INR | 122.8 | 126.4 | 115.4 | 117 | 117 | -3.55 (-2.94%) | 129,319 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 120.55 | 120.55 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 111.4 | 120.55 | 107.9 | 120.55 | 120.55 | +10.95 (+9.99%) | 170,649 |
| 20 Oct 2004 | INR | 113.2 | 113.5 | 108.5 | 109.6 | 109.6 | -3.4 (-3.01%) | 38,049 |
| 19 Oct 2004 | INR | 115.95 | 118 | 112 | 113 | 113 | -1.2 (-1.05%) | 60,122 |
| 18 Oct 2004 | INR | 123 | 123.5 | 112.55 | 114.2 | 114.2 | -7.9 (-6.47%) | 43,474 |
| 15 Oct 2004 | INR | 125 | 129.7 | 121.05 | 122.1 | 122.1 | -2.05 (-1.65%) | 63,654 |
| 14 Oct 2004 | INR | 121.95 | 126 | 118.8 | 124.15 | 124.15 | +3.3 (+2.73%) | 69,217 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 120.85 | 120.85 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 126.55 | 127.35 | 118.25 | 120.85 | 120.85 | -4.7 (-3.74%) | 84,084 |
| 11 Oct 2004 | INR | 134 | 134.9 | 120 | 125.55 | 125.55 | +3.45 (+2.83%) | 140,912 |
| 8 Oct 2004 | INR | 120 | 125 | 116 | 122.1 | 122.1 | +4.4 (+3.74%) | 126,978 |
| 7 Oct 2004 | INR | 124.9 | 129 | 112.05 | 117.7 | 117.7 | -0.7 (-0.59%) | 297,705 |
| 6 Oct 2004 | INR | 108.8 | 118.4 | 107.9 | 118.4 | 118.4 | +10.75 (+9.99%) | 157,889 |
| 5 Oct 2004 | INR | 96.4 | 112.1 | 93.9 | 107.65 | 107.65 | +12.4 (+13.02%) | 455,729 |
