| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2004 | INR | 79.3 | 85.9 | 78 | 81.8 | 8.18 | +4.75 (+6.16%) | 167,550 |
| 24 Nov 2004 | INR | 73 | 78.9 | 73 | 77.05 | 7.705 | +3.25 (+4.40%) | 45,290 |
| 23 Nov 2004 | INR | 77.5 | 77.5 | 73.25 | 73.8 | 7.38 | +0.65 (+0.89%) | 6,166 |
| 22 Nov 2004 | INR | 73.95 | 75 | 72.5 | 73.15 | 7.315 | -0.6 (-0.81%) | 28,909 |
| 19 Nov 2004 | INR | 73.5 | 77 | 72.6 | 73.75 | 7.375 | -0.7 (-0.94%) | 30,830 |
| 18 Nov 2004 | INR | 73 | 76.5 | 73 | 74.45 | 7.445 | +2.1 (+2.90%) | 19,761 |
| 17 Nov 2004 | INR | 73.5 | 74.1 | 72.15 | 72.35 | 7.235 | -1.5 (-2.03%) | 5,140 |
| 16 Nov 2004 | INR | 72.75 | 76.55 | 72.75 | 73.85 | 7.385 | -0.7 (-0.94%) | 3,944 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 74.55 | 7.455 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 75.5 | 77 | 73.5 | 74.55 | 7.455 | -0.05 (-0.07%) | 1,195 |
| 11 Nov 2004 | INR | 75.5 | 75.8 | 73.25 | 74.6 | 7.46 | +0.6 (+0.81%) | 5,017 |
| 10 Nov 2004 | INR | 74 | 75.85 | 72.4 | 74 | 7.4 | +1.8 (+2.49%) | 1,739 |
| 9 Nov 2004 | INR | 73.5 | 74.45 | 71.9 | 72.2 | 7.22 | -1.05 (-1.43%) | 4,733 |
| 8 Nov 2004 | INR | 67.1 | 75 | 67.1 | 73.25 | 7.325 | -0.1 (-0.14%) | 6,333 |
| 5 Nov 2004 | INR | 76 | 76 | 73 | 73.35 | 7.335 | -2.35 (-3.10%) | 3,673 |
| 4 Nov 2004 | INR | 76.5 | 78.65 | 75 | 75.7 | 7.57 | -0.95 (-1.24%) | 5,074 |
| 3 Nov 2004 | INR | 78.45 | 78.45 | 76.15 | 76.65 | 7.665 | -0.65 (-0.84%) | 8,141 |
| 2 Nov 2004 | INR | 80 | 80 | 76.5 | 77.3 | 7.73 | -2.15 (-2.71%) | 11,020 |
| 1 Nov 2004 | INR | 73.5 | 80.3 | 72 | 79.45 | 7.945 | +5.2 (+7.00%) | 39,559 |
| 29 Oct 2004 | INR | 76.4 | 77.05 | 74 | 74.25 | 7.425 | -2.05 (-2.69%) | 20,140 |
| 28 Oct 2004 | INR | 79 | 81 | 75.7 | 76.3 | 7.63 | +2.5 (+3.39%) | 120,379 |
| 27 Oct 2004 | INR | 64.75 | 76 | 64.75 | 73.8 | 7.38 | +8.75 (+13.45%) | 72,636 |
| 26 Oct 2004 | INR | 65.3 | 66.3 | 64.8 | 65.05 | 6.505 | +0.55 (+0.85%) | 2,689 |
| 25 Oct 2004 | INR | 68 | 68 | 64 | 64.5 | 6.45 | -3.5 (-5.15%) | 3,774 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 68 | 6.8 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 68.45 | 69.5 | 67.6 | 68 | 6.8 | +1.15 (+1.72%) | 3,910 |
| 20 Oct 2004 | INR | 69.1 | 69.1 | 66.5 | 66.85 | 6.685 | -1.65 (-2.41%) | 2,875 |
| 19 Oct 2004 | INR | 69.05 | 69.9 | 68 | 68.5 | 6.85 | -0.35 (-0.51%) | 2,761 |
| 18 Oct 2004 | INR | 70.5 | 70.75 | 68.5 | 68.85 | 6.885 | -1.5 (-2.13%) | 9,014 |
| 15 Oct 2004 | INR | 72.5 | 73.65 | 69.65 | 70.35 | 7.035 | -1.75 (-2.43%) | 9,279 |
