| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2004 | INR | 24.75 | 26.75 | 24.15 | 25.85 | 25.85 | +1.8 (+7.48%) | 34,556 |
| 17 Nov 2004 | INR | 25.3 | 25.45 | 23.75 | 24.05 | 24.05 | -0.05 (-0.21%) | 6,300 |
| 16 Nov 2004 | INR | 25.95 | 26.5 | 24.05 | 24.1 | 24.1 | +0.25 (+1.05%) | 5,321 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 23.85 | 23.85 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 24 | 24.45 | 23.5 | 23.85 | 23.85 | +0.35 (+1.49%) | 2,540 |
| 11 Nov 2004 | INR | 23.45 | 24.3 | 23.45 | 23.5 | 23.5 | 0.0 (0.0%) | 1,440 |
| 10 Nov 2004 | INR | 23.15 | 23.85 | 23 | 23.5 | 23.5 | +0.25 (+1.08%) | 3,175 |
| 9 Nov 2004 | INR | 23.5 | 24.2 | 23.1 | 23.25 | 23.25 | -1.85 (-7.37%) | 2,450 |
| 8 Nov 2004 | INR | 23.55 | 25.25 | 23.55 | 25.1 | 25.1 | +0.05 (+0.20%) | 1,250 |
| 5 Nov 2004 | INR | 24.6 | 25.75 | 23.5 | 25.05 | 25.05 | -0.3 (-1.18%) | 1,502 |
| 4 Nov 2004 | INR | 26.05 | 26.05 | 25.15 | 25.35 | 25.35 | -0.3 (-1.17%) | 2,902 |
| 3 Nov 2004 | INR | 25.5 | 25.85 | 25.4 | 25.65 | 25.65 | +0.55 (+2.19%) | 1,850 |
| 2 Nov 2004 | INR | 25.55 | 25.55 | 25.1 | 25.1 | 25.1 | +0.1 (+0.40%) | 900 |
| 1 Nov 2004 | INR | 25.25 | 25.7 | 24.85 | 25 | 25 | +0.05 (+0.20%) | 1,510 |
| 29 Oct 2004 | INR | 24.95 | 25.25 | 24.9 | 24.95 | 24.95 | -0.05 (-0.20%) | 824 |
| 28 Oct 2004 | INR | 25.6 | 25.6 | 25 | 25 | 25 | 0.0 (0.0%) | 800 |
| 27 Oct 2004 | INR | 26.1 | 26.1 | 24.9 | 25 | 25 | -0.4 (-1.57%) | 2,321 |
| 26 Oct 2004 | INR | 25.15 | 25.9 | 24 | 25.4 | 25.4 | -0.1 (-0.39%) | 1,604 |
| 25 Oct 2004 | INR | 26 | 26.45 | 25.5 | 25.5 | 25.5 | +0.2 (+0.79%) | 311 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 25.3 | 25.3 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 25.4 | 26.15 | 25.3 | 25.3 | 25.3 | +0.6 (+2.43%) | 2,385 |
| 20 Oct 2004 | INR | 27.05 | 27.05 | 24.5 | 24.7 | 24.7 | -1.65 (-6.26%) | 5,618 |
| 19 Oct 2004 | INR | 26.85 | 26.95 | 26.1 | 26.35 | 26.35 | -0.15 (-0.57%) | 4,375 |
| 18 Oct 2004 | INR | 27.1 | 27.9 | 26 | 26.5 | 26.5 | -0.75 (-2.75%) | 4,000 |
| 15 Oct 2004 | INR | 27.5 | 28.25 | 27.05 | 27.25 | 27.25 | -0.3 (-1.09%) | 2,766 |
| 14 Oct 2004 | INR | 25.9 | 28.4 | 25.9 | 27.55 | 27.55 | +1.6 (+6.17%) | 4,713 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 25.95 | 25.95 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 28.95 | 28.95 | 25.75 | 25.95 | 25.95 | -2.2 (-7.82%) | 9,560 |
| 11 Oct 2004 | INR | 28.7 | 31 | 27.15 | 28.15 | 28.15 | +2.55 (+9.96%) | 15,914 |
| 8 Oct 2004 | INR | 25.95 | 26.7 | 25.3 | 25.6 | 25.6 | +1.25 (+5.13%) | 6,220 |
