| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2004 | INR | 84.9 | 88.65 | 84.45 | 88.65 | 88.65 | +4.45 (+5.29%) | 64,196 |
| 5 Nov 2004 | INR | 86.95 | 87.8 | 83.3 | 84.2 | 84.2 | -2.45 (-2.83%) | 157,333 |
| 4 Nov 2004 | INR | 89.9 | 90.45 | 85.25 | 86.65 | 86.65 | -1.7 (-1.92%) | 198,205 |
| 3 Nov 2004 | INR | 88.25 | 93.8 | 83.1 | 88.35 | 88.35 | +1.85 (+2.14%) | 513,972 |
| 2 Nov 2004 | INR | 87.5 | 91.1 | 85.8 | 86.5 | 86.5 | +1.25 (+1.47%) | 1,069,810 |
| 1 Nov 2004 | INR | 78.45 | 85.25 | 71.3 | 85.25 | 85.25 | +6.45 (+8.19%) | 439,433 |
| 29 Oct 2004 | INR | 76.7 | 78.8 | 75.5 | 78.8 | 78.8 | +2.8 (+3.68%) | 240,405 |
| 28 Oct 2004 | INR | 75.1 | 81.25 | 75.1 | 76 | 76 | +1.05 (+1.40%) | 437,232 |
| 27 Oct 2004 | INR | 69 | 74.95 | 69 | 74.95 | 74.95 | +6.85 (+10.06%) | 109,938 |
| 26 Oct 2004 | INR | 62.4 | 68.1 | 62.4 | 68.1 | 68.1 | +6.5 (+10.55%) | 391,680 |
| 25 Oct 2004 | INR | 62.9 | 63.7 | 61.5 | 61.6 | 61.6 | -0.9 (-1.44%) | 48,694 |
| 21 Oct 2004 | INR | 64 | 64.6 | 61.1 | 62.5 | 62.5 | -1.4 (-2.19%) | 79,266 |
| 20 Oct 2004 | INR | 63.8 | 66.25 | 62.8 | 63.9 | 63.9 | -0.1 (-0.16%) | 93,376 |
| 19 Oct 2004 | INR | 64.3 | 65.9 | 62.55 | 64 | 64 | +1 (+1.59%) | 82,775 |
| 18 Oct 2004 | INR | 65 | 67 | 62.5 | 63 | 63 | -1 (-1.56%) | 82,338 |
| 15 Oct 2004 | INR | 68.25 | 68.25 | 63.1 | 64 | 64 | -3.65 (-5.40%) | 148,597 |
| 14 Oct 2004 | INR | 62.9 | 68.75 | 62.1 | 67.65 | 67.65 | +4.95 (+7.89%) | 289,651 |
| 12 Oct 2004 | INR | 63 | 67.65 | 61.1 | 62.7 | 62.7 | -3.5 (-5.29%) | 295,050 |
| 11 Oct 2004 | INR | 74.7 | 75.5 | 64.65 | 66.2 | 66.2 | -8.35 (-11.20%) | 612,404 |
| 9 Oct 2004 | INR | 74.9 | 76.8 | 72.15 | 74.55 | 74.55 | +4.15 (+5.89%) | 754,138 |
| 8 Oct 2004 | INR | 61 | 70.4 | 61 | 70.4 | 70.4 | +11.75 (+20.03%) | 1,212,537 |
| 7 Oct 2004 | INR | 49.5 | 58.65 | 49.5 | 58.65 | 58.65 | +9.45 (+19.21%) | 987,331 |
| 6 Oct 2004 | INR | 47.75 | 50.85 | 47.75 | 49.2 | 49.2 | +1.7 (+3.58%) | 230,031 |
| 5 Oct 2004 | INR | 45.4 | 49 | 45.2 | 47.5 | 47.5 | +2.6 (+5.79%) | 263,092 |
| 4 Oct 2004 | INR | 44 | 45.15 | 43.65 | 44.9 | 44.9 | +1.55 (+3.58%) | 182,824 |
| 1 Oct 2004 | INR | 42 | 45.4 | 41.75 | 43.35 | 43.35 | +1.6 (+3.83%) | 289,534 |
| 30 Sep 2004 | INR | 41.75 | 42.85 | 41.5 | 41.75 | 41.75 | +0.35 (+0.85%) | 77,549 |
| 29 Sep 2004 | INR | 43 | 43.85 | 41.05 | 41.4 | 41.4 | -0.7 (-1.66%) | 70,422 |
| 28 Sep 2004 | INR | 39.75 | 43.2 | 39.55 | 42.1 | 42.1 | +2.55 (+6.45%) | 151,413 |
| 27 Sep 2004 | INR | 39.8 | 39.8 | 39.35 | 39.55 | 39.55 | +0.05 (+0.13%) | 50,773 |
