| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2004 | INR | 41.25 | 42.25 | 40.55 | 40.7 | 40.7 | +0.55 (+1.37%) | 51,509 |
| 1 Nov 2004 | INR | 40 | 40.8 | 39.75 | 40.15 | 40.15 | +0.45 (+1.13%) | 40,969 |
| 29 Oct 2004 | INR | 41.2 | 41.2 | 39.4 | 39.7 | 39.7 | -0.4 (-1.00%) | 24,072 |
| 28 Oct 2004 | INR | 39.8 | 41.25 | 39.65 | 40.1 | 40.1 | +0.6 (+1.52%) | 59,346 |
| 27 Oct 2004 | INR | 39.6 | 39.9 | 39.25 | 39.5 | 39.5 | +0.45 (+1.15%) | 35,627 |
| 26 Oct 2004 | INR | 40.4 | 40.4 | 38 | 39.05 | 39.05 | +0.05 (+0.13%) | 24,185 |
| 25 Oct 2004 | INR | 41.05 | 41.15 | 38.8 | 39 | 39 | -1.7 (-4.18%) | 32,485 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 40.7 | 40.7 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 42 | 42.35 | 40.5 | 40.7 | 40.7 | -0.5 (-1.21%) | 106,644 |
| 20 Oct 2004 | INR | 40.3 | 41.25 | 40 | 41.2 | 41.2 | +1.9 (+4.83%) | 121,446 |
| 19 Oct 2004 | INR | 38.25 | 39.6 | 37.75 | 39.3 | 39.3 | +1.55 (+4.11%) | 55,795 |
| 18 Oct 2004 | INR | 38.75 | 38.75 | 37.6 | 37.75 | 37.75 | 0.0 (0.0%) | 33,135 |
| 15 Oct 2004 | INR | 38 | 38.5 | 37.6 | 37.75 | 37.75 | -0.2 (-0.53%) | 48,432 |
| 14 Oct 2004 | INR | 38.1 | 39 | 37.7 | 37.95 | 37.95 | -0.7 (-1.81%) | 45,108 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 38.65 | 38.65 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 40 | 40 | 37.75 | 38.65 | 38.65 | -0.65 (-1.65%) | 53,284 |
| 11 Oct 2004 | INR | 42 | 42 | 39.1 | 39.3 | 39.3 | -1.95 (-4.73%) | 98,882 |
| 8 Oct 2004 | INR | 42.5 | 42.5 | 41.05 | 41.25 | 41.25 | +0.75 (+1.85%) | 192,249 |
| 7 Oct 2004 | INR | 39.9 | 40.5 | 39.8 | 40.5 | 40.5 | +1.9 (+4.92%) | 114,364 |
| 6 Oct 2004 | INR | 37 | 38.6 | 36.7 | 38.6 | 38.6 | +1.8 (+4.89%) | 151,880 |
| 5 Oct 2004 | INR | 37.5 | 37.5 | 36.5 | 36.8 | 36.8 | 0.0 (0.0%) | 29,065 |
| 4 Oct 2004 | INR | 37.9 | 38.15 | 36.55 | 36.8 | 36.8 | -0.05 (-0.14%) | 36,443 |
| 1 Oct 2004 | INR | 38.35 | 38.35 | 36.4 | 36.85 | 36.85 | +0.25 (+0.68%) | 19,257 |
| 30 Sep 2004 | INR | 37.4 | 37.5 | 36.35 | 36.6 | 36.6 | -0.3 (-0.81%) | 175,620 |
| 29 Sep 2004 | INR | 37 | 37.35 | 36.15 | 36.9 | 36.9 | +0.45 (+1.23%) | 21,675 |
| 28 Sep 2004 | INR | 37.05 | 37.05 | 36 | 36.45 | 36.45 | -0.9 (-2.41%) | 21,551 |
| 27 Sep 2004 | INR | 37.5 | 37.9 | 37 | 37.35 | 37.35 | +0.15 (+0.40%) | 24,210 |
| 24 Sep 2004 | INR | 36.85 | 37.5 | 36.85 | 37.2 | 37.2 | +0.1 (+0.27%) | 28,458 |
| 23 Sep 2004 | INR | 36.8 | 37.5 | 36.8 | 37.1 | 37.1 | -0.25 (-0.67%) | 16,363 |
| 22 Sep 2004 | INR | 37.7 | 37.7 | 37 | 37.35 | 37.35 | -0.1 (-0.27%) | 17,152 |
