| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2004 | INR | 65.7 | 66.6 | 63.1 | 63.75 | 63.75 | -1.8 (-2.75%) | 26,952 |
| 4 Nov 2004 | INR | 68.25 | 69 | 64.05 | 65.55 | 65.55 | +0.9 (+1.39%) | 22,637 |
| 3 Nov 2004 | INR | 67.9 | 68 | 61 | 64.65 | 64.65 | -0.75 (-1.15%) | 63,465 |
| 2 Nov 2004 | INR | 66.8 | 68 | 64.6 | 65.4 | 65.4 | -0.4 (-0.61%) | 22,267 |
| 1 Nov 2004 | INR | 70 | 70 | 63.8 | 65.8 | 65.8 | -0.8 (-1.20%) | 23,495 |
| 29 Oct 2004 | INR | 68.95 | 68.95 | 66.15 | 66.6 | 66.6 | -0.45 (-0.67%) | 19,731 |
| 28 Oct 2004 | INR | 68.9 | 69.9 | 66.15 | 67.05 | 67.05 | -0.55 (-0.81%) | 38,973 |
| 27 Oct 2004 | INR | 66.65 | 68.4 | 66 | 67.6 | 67.6 | +0.2 (+0.30%) | 13,749 |
| 26 Oct 2004 | INR | 62.4 | 68.85 | 62.4 | 67.4 | 67.4 | +3.85 (+6.06%) | 32,261 |
| 25 Oct 2004 | INR | 66.05 | 68.75 | 62 | 63.55 | 63.55 | -3.05 (-4.58%) | 46,840 |
| 22 Oct 2004 | INR | 66.6 | 66.6 | 66.6 | 66.6 | 66.6 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 68 | 70 | 66 | 66.6 | 66.6 | -1.2 (-1.77%) | 35,711 |
| 20 Oct 2004 | INR | 70.2 | 71 | 67.05 | 67.8 | 67.8 | -1.95 (-2.80%) | 62,210 |
| 19 Oct 2004 | INR | 71 | 71.7 | 69 | 69.75 | 69.75 | +1.2 (+1.75%) | 55,306 |
| 18 Oct 2004 | INR | 71.55 | 73.6 | 68 | 68.55 | 68.55 | -1.8 (-2.56%) | 41,357 |
| 15 Oct 2004 | INR | 69.9 | 73 | 68.45 | 70.35 | 70.35 | +1.15 (+1.66%) | 154,849 |
| 14 Oct 2004 | INR | 65 | 70 | 63.3 | 69.2 | 69.2 | +5.85 (+9.23%) | 133,308 |
| 13 Oct 2004 | INR | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 68.5 | 68.5 | 60.25 | 63.35 | 63.35 | -2.7 (-4.09%) | 42,476 |
| 11 Oct 2004 | INR | 67.5 | 69.5 | 65 | 66.05 | 66.05 | -0.35 (-0.53%) | 82,553 |
| 9 Oct 2004 | INR | 65 | 67.8 | 65 | 66.4 | 66.4 | -0.75 (-1.12%) | 11,316 |
| 8 Oct 2004 | INR | 64 | 68.5 | 64 | 67.15 | 67.15 | +3 (+4.68%) | 75,739 |
| 7 Oct 2004 | INR | 69.9 | 69.9 | 62.8 | 64.15 | 64.15 | +0.4 (+0.63%) | 77,610 |
| 6 Oct 2004 | INR | 65.95 | 68 | 63.2 | 63.75 | 63.75 | -1.05 (-1.62%) | 309,858 |
| 5 Oct 2004 | INR | 61.7 | 65.8 | 59.5 | 64.8 | 64.8 | +4.05 (+6.67%) | 475,525 |
| 4 Oct 2004 | INR | 57.6 | 62.5 | 57.1 | 60.75 | 60.75 | +1.3 (+2.19%) | 312,299 |
| 1 Oct 2004 | INR | 58 | 62 | 57.8 | 59.45 | 59.45 | -0.6 (-1.00%) | 82,962 |
| 30 Sep 2004 | INR | 60 | 62 | 59.55 | 60.05 | 60.05 | +0.35 (+0.59%) | 116,288 |
| 29 Sep 2004 | INR | 58.05 | 60.1 | 57.2 | 59.7 | 59.7 | +1.45 (+2.49%) | 115,485 |
| 28 Sep 2004 | INR | 59.8 | 59.8 | 58.1 | 58.25 | 58.25 | -0.4 (-0.68%) | 43,536 |
