| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2004 | INR | 52.4 | 55.45 | 52.35 | 53.8 | 53.8 | +0.25 (+0.47%) | 48,017 |
| 19 Nov 2004 | INR | 55 | 57.2 | 53 | 53.55 | 53.55 | -2.9 (-5.14%) | 99,579 |
| 18 Nov 2004 | INR | 58 | 58 | 55.55 | 56.45 | 56.45 | -0.85 (-1.48%) | 80,494 |
| 17 Nov 2004 | INR | 58.8 | 60.9 | 56.6 | 57.3 | 57.3 | -0.25 (-0.43%) | 133,894 |
| 16 Nov 2004 | INR | 57.9 | 59.5 | 56 | 57.55 | 57.55 | +0.6 (+1.05%) | 111,930 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 56.95 | 56.95 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 57.45 | 58 | 56.4 | 56.95 | 56.95 | +0.6 (+1.06%) | 26,575 |
| 11 Nov 2004 | INR | 57.5 | 57.75 | 55 | 56.35 | 56.35 | -0.3 (-0.53%) | 134,176 |
| 10 Nov 2004 | INR | 55.9 | 60.65 | 55.8 | 56.65 | 56.65 | +1.45 (+2.63%) | 694,370 |
| 9 Nov 2004 | INR | 54.6 | 57.9 | 52.25 | 55.2 | 55.2 | +0.7 (+1.28%) | 217,165 |
| 8 Nov 2004 | INR | 58.25 | 58.75 | 53.8 | 54.5 | 54.5 | -2.85 (-4.97%) | 247,637 |
| 5 Nov 2004 | INR | 61.7 | 62.9 | 57 | 57.35 | 57.35 | -4.2 (-6.82%) | 396,555 |
| 4 Nov 2004 | INR | 60 | 64.4 | 56.2 | 61.55 | 61.55 | +2.95 (+5.03%) | 604,213 |
| 3 Nov 2004 | INR | 54.7 | 58.65 | 54 | 58.6 | 58.6 | +5.25 (+9.84%) | 783,157 |
| 2 Nov 2004 | INR | 51.5 | 55.8 | 50.2 | 53.35 | 53.35 | +2.6 (+5.12%) | 262,661 |
| 1 Nov 2004 | INR | 48.9 | 50.95 | 48 | 50.75 | 50.75 | +3.1 (+6.51%) | 95,800 |
| 29 Oct 2004 | INR | 49.05 | 50.9 | 47.2 | 47.65 | 47.65 | -0.9 (-1.85%) | 106,627 |
| 28 Oct 2004 | INR | 47.95 | 51 | 47.3 | 48.55 | 48.55 | +1.65 (+3.52%) | 128,330 |
| 27 Oct 2004 | INR | 47 | 47.9 | 46.2 | 46.9 | 46.9 | +0.35 (+0.75%) | 34,772 |
| 26 Oct 2004 | INR | 46.5 | 47.5 | 46.05 | 46.55 | 46.55 | +0.55 (+1.20%) | 30,190 |
| 25 Oct 2004 | INR | 44.85 | 49.15 | 44.25 | 46 | 46 | +1.3 (+2.91%) | 128,025 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 44.7 | 44.7 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 46 | 46.2 | 44.25 | 44.7 | 44.7 | -0.7 (-1.54%) | 46,695 |
| 20 Oct 2004 | INR | 47.3 | 47.7 | 45.1 | 45.4 | 45.4 | -1.9 (-4.02%) | 42,150 |
| 19 Oct 2004 | INR | 47.4 | 48.5 | 46.5 | 47.3 | 47.3 | +0.7 (+1.50%) | 44,150 |
| 18 Oct 2004 | INR | 46.4 | 47.9 | 45.5 | 46.6 | 46.6 | +1.05 (+2.31%) | 104,170 |
| 15 Oct 2004 | INR | 47.6 | 50 | 44.9 | 45.55 | 45.55 | -1.45 (-3.09%) | 207,699 |
| 14 Oct 2004 | INR | 44.55 | 48.65 | 42.8 | 47 | 47 | +2.75 (+6.21%) | 184,293 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 44.25 | 44.25 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 45.7 | 45.7 | 42.6 | 44.25 | 44.25 | -0.6 (-1.34%) | 47,128 |
