| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2004 | INR | 87.3 | 87.3 | 85.55 | 87.2 | 87.2 | +4.05 (+4.87%) | 43,156 |
| 17 Nov 2004 | INR | 78.15 | 84.25 | 78.15 | 83.15 | 83.15 | +2.9 (+3.61%) | 39,421 |
| 16 Nov 2004 | INR | 82 | 84 | 79.2 | 80.25 | 80.25 | -0.35 (-0.43%) | 7,888 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 80.6 | 80.6 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 82.35 | 82.35 | 80 | 80.6 | 80.6 | +1.2 (+1.51%) | 4,605 |
| 11 Nov 2004 | INR | 84 | 84.5 | 79.35 | 79.4 | 79.4 | -4.1 (-4.91%) | 17,425 |
| 10 Nov 2004 | INR | 81.5 | 85.75 | 81.3 | 83.5 | 83.5 | +0.65 (+0.78%) | 11,500 |
| 9 Nov 2004 | INR | 85 | 85 | 81.05 | 82.85 | 82.85 | -2.15 (-2.53%) | 18,550 |
| 8 Nov 2004 | INR | 89.85 | 89.9 | 84.1 | 85 | 85 | -2.4 (-2.75%) | 13,701 |
| 5 Nov 2004 | INR | 92.75 | 92.75 | 87.35 | 87.4 | 87.4 | -4.45 (-4.84%) | 15,000 |
| 4 Nov 2004 | INR | 95.75 | 95.75 | 86.65 | 91.85 | 91.85 | +0.65 (+0.71%) | 94,700 |
| 3 Nov 2004 | INR | 91.2 | 91.2 | 91.15 | 91.2 | 91.2 | +4.3 (+4.95%) | 59,000 |
| 2 Nov 2004 | INR | 86.9 | 86.9 | 85.65 | 86.9 | 86.9 | +4.1 (+4.95%) | 53,300 |
| 1 Nov 2004 | INR | 81.95 | 82.8 | 78.5 | 82.8 | 82.8 | +3.9 (+4.94%) | 42,000 |
| 29 Oct 2004 | INR | 78.95 | 78.95 | 77 | 78.9 | 78.9 | +3.7 (+4.92%) | 47,900 |
| 28 Oct 2004 | INR | 68.1 | 75.2 | 68.1 | 75.2 | 75.2 | +3.55 (+4.95%) | 71,000 |
| 27 Oct 2004 | INR | 71.65 | 76.25 | 71.65 | 71.65 | 71.65 | -3.75 (-4.97%) | 44,700 |
| 26 Oct 2004 | INR | 75.4 | 75.4 | 75.4 | 75.4 | 75.4 | -1.5 (-1.95%) | 900 |
| 25 Oct 2004 | INR | 76.9 | 76.9 | 76.9 | 76.9 | 76.9 | -1.55 (-1.98%) | 3,100 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 78.45 | 78.45 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 81.5 | 81.5 | 78.45 | 78.45 | 78.45 | -1.55 (-1.94%) | 17,400 |
| 20 Oct 2004 | INR | 83 | 83 | 79.8 | 80 | 80 | -1.4 (-1.72%) | 63,000 |
| 19 Oct 2004 | INR | 78.3 | 81.4 | 78.3 | 81.4 | 81.4 | +1.55 (+1.94%) | 136,100 |
| 18 Oct 2004 | INR | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | -1.6 (-1.96%) | 2,600 |
| 15 Oct 2004 | INR | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | -1.65 (-1.99%) | 3,300 |
| 14 Oct 2004 | INR | 83.1 | 83.1 | 83.1 | 83.1 | 83.1 | -1.65 (-1.95%) | 11,200 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 84.75 | 84.75 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | -1.7 (-1.97%) | 1,500 |
| 11 Oct 2004 | INR | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | -3.5 (-3.89%) | 26,100 |
| 8 Oct 2004 | INR | 89.95 | 89.95 | 86.6 | 89.95 | 89.95 | +1.75 (+1.98%) | 205,100 |
