| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2004 | INR | 81 | 81.65 | 79.55 | 79.9 | 79.9 | -0.45 (-0.56%) | 77,452 |
| 3 Nov 2004 | INR | 82 | 82.5 | 79.85 | 80.35 | 80.35 | -0.85 (-1.05%) | 97,197 |
| 2 Nov 2004 | INR | 80.75 | 82.3 | 80.75 | 81.2 | 81.2 | +1 (+1.25%) | 86,455 |
| 1 Nov 2004 | INR | 80.35 | 81.5 | 78.7 | 80.2 | 80.2 | -0.4 (-0.50%) | 108,137 |
| 29 Oct 2004 | INR | 83.5 | 83.5 | 80.1 | 80.6 | 80.6 | -2.25 (-2.72%) | 112,543 |
| 28 Oct 2004 | INR | 82.55 | 84.5 | 82.5 | 82.85 | 82.85 | +0.8 (+0.98%) | 238,406 |
| 27 Oct 2004 | INR | 79.7 | 84.5 | 77.2 | 82.05 | 82.05 | +2.25 (+2.82%) | 363,290 |
| 26 Oct 2004 | INR | 80 | 81.8 | 78.15 | 79.8 | 79.8 | +0.3 (+0.38%) | 141,357 |
| 25 Oct 2004 | INR | 82 | 82.25 | 78.85 | 79.5 | 79.5 | -2.45 (-2.99%) | 68,008 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 81.95 | 81.95 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 83.75 | 83.75 | 81.1 | 81.95 | 81.95 | -1.4 (-1.68%) | 77,133 |
| 20 Oct 2004 | INR | 85.25 | 85.55 | 83 | 83.35 | 83.35 | -1.35 (-1.59%) | 87,356 |
| 19 Oct 2004 | INR | 84.7 | 85.75 | 83 | 84.7 | 84.7 | +0.9 (+1.07%) | 83,173 |
| 18 Oct 2004 | INR | 84.75 | 86.4 | 83.1 | 83.8 | 83.8 | -0.35 (-0.42%) | 53,790 |
| 15 Oct 2004 | INR | 85 | 87.5 | 82.65 | 84.15 | 84.15 | +1.1 (+1.32%) | 180,949 |
| 14 Oct 2004 | INR | 85.5 | 85.5 | 80.5 | 83.05 | 83.05 | -2.05 (-2.41%) | 187,790 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 85.1 | 85.1 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 89 | 89 | 84.5 | 85.1 | 85.1 | -3.5 (-3.95%) | 253,578 |
| 11 Oct 2004 | INR | 92.8 | 93.3 | 87.3 | 88.6 | 88.6 | -4.15 (-4.47%) | 302,636 |
| 8 Oct 2004 | INR | 90.2 | 93.35 | 89.55 | 92.75 | 92.75 | +3.4 (+3.81%) | 1,105,667 |
| 7 Oct 2004 | INR | 87 | 91.6 | 87 | 89.35 | 89.35 | +2.65 (+3.06%) | 1,553,717 |
| 6 Oct 2004 | INR | 83.75 | 89.3 | 82.9 | 86.7 | 86.7 | +3.35 (+4.02%) | 914,820 |
| 5 Oct 2004 | INR | 84.4 | 84.4 | 82.9 | 83.35 | 83.35 | -0.5 (-0.60%) | 59,781 |
| 4 Oct 2004 | INR | 85.5 | 85.8 | 83.55 | 83.85 | 83.85 | -1 (-1.18%) | 152,525 |
| 1 Oct 2004 | INR | 82.75 | 85.25 | 81.5 | 84.85 | 84.85 | +3.05 (+3.73%) | 129,547 |
| 30 Sep 2004 | INR | 82.75 | 83.95 | 81.05 | 81.8 | 81.8 | -0.65 (-0.79%) | 120,100 |
| 29 Sep 2004 | INR | 83.35 | 84.5 | 82.15 | 82.45 | 82.45 | +0.1 (+0.12%) | 139,364 |
| 28 Sep 2004 | INR | 83.9 | 85 | 82 | 82.35 | 82.35 | -2.05 (-2.43%) | 152,956 |
| 27 Sep 2004 | INR | 85 | 85.7 | 83.6 | 84.4 | 84.4 | +0.6 (+0.72%) | 254,408 |
| 24 Sep 2004 | INR | 83.25 | 85.9 | 82.5 | 83.8 | 83.8 | +0.95 (+1.15%) | 396,164 |
