| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2004 | INR | 41 | 41 | 39.5 | 39.75 | 26.5 | -0.65 (-1.61%) | 11,275 |
| 16 Nov 2004 | INR | 40.8 | 41.4 | 39.1 | 40.4 | 26.9333 | +0.7 (+1.76%) | 12,838 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 39.7 | 26.4667 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 39 | 40.9 | 39 | 39.7 | 26.4667 | +0.3 (+0.76%) | 2,480 |
| 11 Nov 2004 | INR | 39.2 | 40.35 | 39 | 39.4 | 26.2667 | +0.35 (+0.90%) | 11,920 |
| 10 Nov 2004 | INR | 38.3 | 39.4 | 38.3 | 39.05 | 26.0333 | +1.05 (+2.76%) | 4,490 |
| 9 Nov 2004 | INR | 39 | 39.4 | 38 | 38 | 25.3333 | -0.9 (-2.31%) | 7,013 |
| 8 Nov 2004 | INR | 38.85 | 39.65 | 38.7 | 38.9 | 25.9333 | -0.05 (-0.13%) | 6,005 |
| 5 Nov 2004 | INR | 40 | 40 | 38.5 | 38.95 | 25.9667 | -0.2 (-0.51%) | 4,303 |
| 4 Nov 2004 | INR | 41.1 | 41.1 | 38.55 | 39.15 | 26.1 | -1.45 (-3.57%) | 9,515 |
| 3 Nov 2004 | INR | 40 | 42.5 | 39.2 | 40.6 | 27.0667 | -0.1 (-0.25%) | 24,865 |
| 2 Nov 2004 | INR | 38.05 | 41.45 | 37.7 | 40.7 | 27.1333 | +2.3 (+5.99%) | 36,989 |
| 1 Nov 2004 | INR | 37.5 | 39.3 | 37.3 | 38.4 | 25.6 | +0.5 (+1.32%) | 5,116 |
| 29 Oct 2004 | INR | 38.35 | 38.4 | 37.55 | 37.9 | 25.2667 | -0.15 (-0.39%) | 12,865 |
| 28 Oct 2004 | INR | 37.3 | 38.3 | 37.3 | 38.05 | 25.3667 | +1 (+2.70%) | 6,954 |
| 27 Oct 2004 | INR | 36 | 37.95 | 36 | 37.05 | 24.7 | +0.2 (+0.54%) | 4,452 |
| 26 Oct 2004 | INR | 36.45 | 37.15 | 36.45 | 36.85 | 24.5667 | +0.6 (+1.66%) | 6,850 |
| 25 Oct 2004 | INR | 38 | 38.5 | 36.1 | 36.25 | 24.1667 | -2.05 (-5.35%) | 4,903 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 38.3 | 25.5333 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 37.7 | 38.6 | 37.5 | 38.3 | 25.5333 | +0.5 (+1.32%) | 6,566 |
| 20 Oct 2004 | INR | 39.5 | 39.9 | 37.05 | 37.8 | 25.2 | +0.95 (+2.58%) | 10,853 |
| 19 Oct 2004 | INR | 36.5 | 37.75 | 36.5 | 36.85 | 24.5667 | -0.1 (-0.27%) | 11,396 |
| 18 Oct 2004 | INR | 38.4 | 39 | 36.5 | 36.95 | 24.6333 | -3 (-7.51%) | 35,285 |
| 15 Oct 2004 | INR | 40 | 42.9 | 39.7 | 39.95 | 26.6333 | +0.15 (+0.38%) | 38,846 |
| 14 Oct 2004 | INR | 38.5 | 40.1 | 38.3 | 39.8 | 26.5333 | +0.45 (+1.14%) | 22,048 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 39.35 | 26.2333 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 40 | 40.5 | 38.1 | 39.35 | 26.2333 | +0.1 (+0.25%) | 27,129 |
| 11 Oct 2004 | INR | 43.55 | 43.55 | 38.75 | 39.25 | 26.1667 | -4.2 (-9.67%) | 46,924 |
| 8 Oct 2004 | INR | 44 | 45.45 | 42 | 43.45 | 28.9667 | +0.55 (+1.28%) | 148,421 |
| 7 Oct 2004 | INR | 35.25 | 43.1 | 35.25 | 42.9 | 28.6 | +6.95 (+19.33%) | 124,833 |
