| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2004 | INR | 25.6 | 26.7 | 25.5 | 26.05 | 26.05 | +0.45 (+1.76%) | 38,208 |
| 17 Nov 2004 | INR | 25.75 | 26 | 25.25 | 25.6 | 25.6 | -0.05 (-0.19%) | 35,343 |
| 16 Nov 2004 | INR | 25 | 26.2 | 24.75 | 25.65 | 25.65 | +0.25 (+0.98%) | 40,823 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 25.4 | 25.4 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 24.6 | 25.7 | 24.5 | 25.4 | 25.4 | +1.05 (+4.31%) | 13,100 |
| 11 Nov 2004 | INR | 25.75 | 25.75 | 24 | 24.35 | 24.35 | -0.35 (-1.42%) | 32,565 |
| 10 Nov 2004 | INR | 25.5 | 25.5 | 24.35 | 24.7 | 24.7 | -0.15 (-0.60%) | 16,050 |
| 9 Nov 2004 | INR | 25.1 | 25.2 | 24.55 | 24.85 | 24.85 | -0.5 (-1.97%) | 15,548 |
| 8 Nov 2004 | INR | 25.75 | 26.4 | 25.1 | 25.35 | 25.35 | -0.15 (-0.59%) | 29,188 |
| 5 Nov 2004 | INR | 25.5 | 25.9 | 24.25 | 25.5 | 25.5 | +0.4 (+1.59%) | 46,920 |
| 4 Nov 2004 | INR | 25.4 | 25.8 | 24.9 | 25.1 | 25.1 | -0.05 (-0.20%) | 38,791 |
| 3 Nov 2004 | INR | 25.4 | 26.3 | 24.75 | 25.15 | 25.15 | +0.8 (+3.29%) | 61,766 |
| 2 Nov 2004 | INR | 23.8 | 25.1 | 23.5 | 24.35 | 24.35 | +1.15 (+4.96%) | 61,585 |
| 1 Nov 2004 | INR | 23.1 | 23.95 | 23 | 23.2 | 23.2 | -0.15 (-0.64%) | 24,596 |
| 29 Oct 2004 | INR | 23.95 | 24 | 23.25 | 23.35 | 23.35 | -0.5 (-2.10%) | 16,664 |
| 28 Oct 2004 | INR | 23.1 | 24.1 | 22.8 | 23.85 | 23.85 | +0.8 (+3.47%) | 22,809 |
| 27 Oct 2004 | INR | 22.5 | 23.45 | 22.45 | 23.05 | 23.05 | +1.25 (+5.73%) | 7,119 |
| 26 Oct 2004 | INR | 22 | 22.15 | 21.8 | 21.8 | 21.8 | -0.05 (-0.23%) | 11,173 |
| 25 Oct 2004 | INR | 22.2 | 22.6 | 21.5 | 21.85 | 21.85 | -0.65 (-2.89%) | 9,809 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 22.5 | 22.5 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 23.8 | 23.8 | 22 | 22.5 | 22.5 | +0.2 (+0.90%) | 11,480 |
| 20 Oct 2004 | INR | 22.55 | 23.5 | 22.25 | 22.3 | 22.3 | +0.6 (+2.76%) | 31,988 |
| 19 Oct 2004 | INR | 23.35 | 23.45 | 21.2 | 21.7 | 21.7 | -0.95 (-4.19%) | 52,685 |
| 18 Oct 2004 | INR | 23.5 | 23.85 | 22.5 | 22.65 | 22.65 | -0.6 (-2.58%) | 27,189 |
| 15 Oct 2004 | INR | 24.3 | 24.75 | 22.75 | 23.25 | 23.25 | -1.2 (-4.91%) | 29,606 |
| 14 Oct 2004 | INR | 24.45 | 25 | 23.95 | 24.45 | 24.45 | +0.1 (+0.41%) | 37,285 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 24.35 | 24.35 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 24.75 | 25 | 24.2 | 24.35 | 24.35 | -0.35 (-1.42%) | 31,376 |
| 11 Oct 2004 | INR | 25.8 | 26 | 24.55 | 24.7 | 24.7 | -0.75 (-2.95%) | 47,925 |
| 8 Oct 2004 | INR | 26.6 | 26.6 | 24.35 | 25.45 | 25.45 | -0.65 (-2.49%) | 114,604 |
