| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2004 | INR | 140.1 | 140.1 | 130.55 | 133.95 | 133.95 | -2.9 (-2.12%) | 43,347 |
| 4 Nov 2004 | INR | 129.5 | 141.7 | 129.5 | 136.85 | 136.85 | +9.9 (+7.80%) | 125,947 |
| 3 Nov 2004 | INR | 130 | 130 | 125 | 126.95 | 126.95 | +1.3 (+1.03%) | 23,378 |
| 2 Nov 2004 | INR | 124.85 | 129.4 | 124.5 | 125.65 | 125.65 | +3.1 (+2.53%) | 13,874 |
| 1 Nov 2004 | INR | 122.55 | 126.05 | 122.45 | 122.55 | 122.55 | +0.5 (+0.41%) | 190,754 |
| 29 Oct 2004 | INR | 124.5 | 125 | 121 | 122.05 | 122.05 | +0.75 (+0.62%) | 9,492 |
| 28 Oct 2004 | INR | 127 | 128.85 | 120.5 | 121.3 | 121.3 | -3.25 (-2.61%) | 49,997 |
| 27 Oct 2004 | INR | 129 | 131.4 | 124 | 124.55 | 124.55 | -4.35 (-3.37%) | 24,175 |
| 26 Oct 2004 | INR | 129.2 | 132.8 | 127.3 | 128.9 | 128.9 | +0.3 (+0.23%) | 6,796 |
| 25 Oct 2004 | INR | 130 | 130 | 128 | 128.6 | 128.6 | -2.8 (-2.13%) | 137,919 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 131.4 | 131.4 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 132.6 | 133 | 131 | 131.4 | 131.4 | -2.2 (-1.65%) | 54,151 |
| 20 Oct 2004 | INR | 135.6 | 137 | 133.25 | 133.6 | 133.6 | -2.05 (-1.51%) | 3,863 |
| 19 Oct 2004 | INR | 136.5 | 137.6 | 135 | 135.65 | 135.65 | +0.85 (+0.63%) | 6,381 |
| 18 Oct 2004 | INR | 138.6 | 139.5 | 134 | 134.8 | 134.8 | -2.65 (-1.93%) | 10,413 |
| 15 Oct 2004 | INR | 144 | 144 | 136.25 | 137.45 | 137.45 | -5.6 (-3.91%) | 20,729 |
| 14 Oct 2004 | INR | 140.1 | 146.2 | 138.55 | 143.05 | 143.05 | +3.95 (+2.84%) | 50,775 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 139.1 | 139.1 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 144.95 | 145 | 138 | 139.1 | 139.1 | -3.15 (-2.21%) | 11,976 |
| 11 Oct 2004 | INR | 142.05 | 146.85 | 142 | 142.25 | 142.25 | -0.7 (-0.49%) | 15,194 |
| 8 Oct 2004 | INR | 147 | 148.7 | 142.4 | 142.95 | 142.95 | -3.95 (-2.69%) | 28,377 |
| 7 Oct 2004 | INR | 149 | 150.9 | 145.15 | 146.9 | 146.9 | +1.25 (+0.86%) | 37,806 |
| 6 Oct 2004 | INR | 148.9 | 151.5 | 145 | 145.65 | 145.65 | -2 (-1.35%) | 19,410 |
| 5 Oct 2004 | INR | 146 | 152.5 | 145.65 | 147.65 | 147.65 | +2.4 (+1.65%) | 35,583 |
| 4 Oct 2004 | INR | 144.5 | 148 | 143.35 | 145.25 | 145.25 | +3 (+2.11%) | 15,263 |
| 1 Oct 2004 | INR | 144.75 | 144.75 | 140 | 142.25 | 142.25 | +0.2 (+0.14%) | 12,386 |
| 30 Sep 2004 | INR | 146.9 | 148.95 | 140.9 | 142.05 | 142.05 | -2.8 (-1.93%) | 13,637 |
| 29 Sep 2004 | INR | 142.2 | 146.2 | 140.65 | 144.85 | 144.85 | +3.25 (+2.30%) | 14,041 |
| 28 Sep 2004 | INR | 144.45 | 145.75 | 141 | 141.6 | 141.6 | -1.7 (-1.19%) | 8,389 |
| 27 Sep 2004 | INR | 142 | 146.4 | 142 | 143.3 | 143.3 | -2.6 (-1.78%) | 6,400 |
