| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2004 | INR | 152 | 154 | 145 | 149.1 | 29.82 | -1 (-0.67%) | 70,049 |
| 17 Nov 2004 | INR | 154.8 | 159.35 | 148.4 | 150.1 | 30.02 | -2.4 (-1.57%) | 85,620 |
| 16 Nov 2004 | INR | 147.7 | 154.1 | 145.35 | 152.5 | 30.5 | +7.1 (+4.88%) | 93,362 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 145.4 | 29.08 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 143 | 148.35 | 143 | 145.4 | 29.08 | +3.55 (+2.50%) | 34,905 |
| 11 Nov 2004 | INR | 138.7 | 158 | 136 | 141.85 | 28.37 | +5.4 (+3.96%) | 173,785 |
| 10 Nov 2004 | INR | 131.8 | 137.8 | 130 | 136.45 | 27.29 | +6.05 (+4.64%) | 87,540 |
| 9 Nov 2004 | INR | 127 | 136 | 125.5 | 130.4 | 26.08 | +3.65 (+2.88%) | 90,137 |
| 8 Nov 2004 | INR | 128 | 133.5 | 125.55 | 126.75 | 25.35 | +1.95 (+1.56%) | 107,168 |
| 5 Nov 2004 | INR | 109.7 | 127 | 109.4 | 124.8 | 24.96 | +15.5 (+14.18%) | 177,114 |
| 4 Nov 2004 | INR | 113 | 115.2 | 108.5 | 109.3 | 21.86 | -4.05 (-3.57%) | 30,586 |
| 3 Nov 2004 | INR | 102.1 | 118 | 102 | 113.35 | 22.67 | +5.95 (+5.54%) | 55,174 |
| 2 Nov 2004 | INR | 112 | 113.5 | 105.5 | 107.4 | 21.48 | -2.35 (-2.14%) | 40,003 |
| 1 Nov 2004 | INR | 115.45 | 115.5 | 109 | 109.75 | 21.95 | -5.5 (-4.77%) | 52,954 |
| 29 Oct 2004 | INR | 122 | 124 | 113.55 | 115.25 | 23.05 | -4.9 (-4.08%) | 50,496 |
| 28 Oct 2004 | INR | 122.05 | 125 | 119.5 | 120.15 | 24.03 | -1.5 (-1.23%) | 26,132 |
| 27 Oct 2004 | INR | 119.95 | 126 | 119.9 | 121.65 | 24.33 | +3.85 (+3.27%) | 34,289 |
| 26 Oct 2004 | INR | 113 | 118.8 | 110.5 | 117.8 | 23.56 | +5 (+4.43%) | 30,783 |
| 25 Oct 2004 | INR | 120.4 | 123 | 112 | 112.8 | 22.56 | -6.95 (-5.80%) | 27,765 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 119.75 | 23.95 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 118.7 | 123.9 | 117.1 | 119.75 | 23.95 | +3 (+2.57%) | 40,729 |
| 20 Oct 2004 | INR | 118.65 | 118.65 | 114.1 | 116.75 | 23.35 | -0.6 (-0.51%) | 32,942 |
| 19 Oct 2004 | INR | 119.7 | 119.9 | 116.2 | 117.35 | 23.47 | -1.45 (-1.22%) | 9,972 |
| 18 Oct 2004 | INR | 124 | 124 | 118 | 118.8 | 23.76 | -2.9 (-2.38%) | 8,341 |
| 15 Oct 2004 | INR | 122 | 128.35 | 121 | 121.7 | 24.34 | -1.45 (-1.18%) | 21,302 |
| 14 Oct 2004 | INR | 119 | 133.35 | 117.75 | 123.15 | 24.63 | +1.9 (+1.57%) | 94,313 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 121.25 | 24.25 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 128.3 | 128.5 | 120 | 121.25 | 24.25 | -7.4 (-5.75%) | 28,594 |
| 11 Oct 2004 | INR | 134.9 | 136.7 | 127 | 128.65 | 25.73 | -2.35 (-1.79%) | 41,104 |
| 8 Oct 2004 | INR | 121.7 | 131.05 | 120.05 | 131 | 26.2 | +11.85 (+9.95%) | 164,259 |
