| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2004 | INR | 28.8 | 29.2 | 28.5 | 28.7 | 28.7 | +0.45 (+1.59%) | 2,858 |
| 19 Nov 2004 | INR | 29 | 29.85 | 27.5 | 28.25 | 28.25 | -0.95 (-3.25%) | 18,825 |
| 18 Nov 2004 | INR | 28.05 | 30 | 27.5 | 29.2 | 29.2 | +0.65 (+2.28%) | 13,062 |
| 17 Nov 2004 | INR | 27 | 29 | 26.15 | 28.55 | 28.55 | +1.25 (+4.58%) | 15,562 |
| 16 Nov 2004 | INR | 28 | 29 | 27 | 27.3 | 27.3 | -0.2 (-0.73%) | 9,454 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 27.5 | 27.5 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 26.6 | 27.5 | 26.6 | 27.5 | 27.5 | +0.3 (+1.10%) | 600 |
| 11 Nov 2004 | INR | 29 | 29 | 27.2 | 27.2 | 27.2 | -1.05 (-3.72%) | 2,350 |
| 10 Nov 2004 | INR | 28.5 | 28.5 | 28 | 28.25 | 28.25 | +0.8 (+2.91%) | 2,510 |
| 9 Nov 2004 | INR | 28.1 | 28.45 | 27 | 27.45 | 27.45 | -0.1 (-0.36%) | 3,250 |
| 8 Nov 2004 | INR | 27.55 | 28.5 | 27.5 | 27.55 | 27.55 | +0.7 (+2.61%) | 6,525 |
| 5 Nov 2004 | INR | 27.7 | 28 | 26.55 | 26.85 | 26.85 | +0.45 (+1.70%) | 7,900 |
| 4 Nov 2004 | INR | 26.5 | 27 | 26 | 26.4 | 26.4 | -0.75 (-2.76%) | 7,225 |
| 3 Nov 2004 | INR | 25.8 | 28 | 25.8 | 27.15 | 27.15 | +2.1 (+8.38%) | 6,421 |
| 2 Nov 2004 | INR | 26 | 26.9 | 25 | 25.05 | 25.05 | -1.05 (-4.02%) | 9,565 |
| 1 Nov 2004 | INR | 23.5 | 27.3 | 23.5 | 26.1 | 26.1 | 0.0 (0.0%) | 8,030 |
| 29 Oct 2004 | INR | 26.55 | 26.95 | 25.8 | 26.1 | 26.1 | -0.9 (-3.33%) | 5,092 |
| 28 Oct 2004 | INR | 27.15 | 28.25 | 26 | 27 | 27 | -0.75 (-2.70%) | 6,892 |
| 27 Oct 2004 | INR | 31.5 | 31.5 | 26.85 | 27.75 | 27.75 | -0.25 (-0.89%) | 5,125 |
| 26 Oct 2004 | INR | 28.35 | 29.35 | 27.5 | 28 | 28 | +0.85 (+3.13%) | 3,606 |
| 25 Oct 2004 | INR | 26.9 | 27.75 | 26.9 | 27.15 | 27.15 | +0.4 (+1.50%) | 2,824 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 26.75 | 26.75 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 25.05 | 27.85 | 25 | 26.75 | 26.75 | +0.25 (+0.94%) | 4,800 |
| 20 Oct 2004 | INR | 29.2 | 29.2 | 26 | 26.5 | 26.5 | -3.2 (-10.77%) | 15,070 |
| 19 Oct 2004 | INR | 28.7 | 32 | 28.7 | 29.7 | 29.7 | +1.2 (+4.21%) | 10,651 |
| 18 Oct 2004 | INR | 31.35 | 31.7 | 28.5 | 28.5 | 28.5 | -1.65 (-5.47%) | 2,500 |
| 15 Oct 2004 | INR | 29 | 30.5 | 28.5 | 30.15 | 30.15 | +1.1 (+3.79%) | 6,100 |
| 14 Oct 2004 | INR | 28.6 | 30.3 | 28.6 | 29.05 | 29.05 | +0.35 (+1.22%) | 3,850 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 28.7 | 28.7 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 29 | 29.3 | 28.7 | 28.7 | 28.7 | -1.25 (-4.17%) | 1,900 |
