| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2004 | INR | 125.95 | 128.45 | 123 | 124.5 | 24.9 | -0.15 (-0.12%) | 15,657 |
| 16 Nov 2004 | INR | 134.5 | 135 | 122 | 124.65 | 24.93 | -3.75 (-2.92%) | 46,842 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 128.4 | 25.68 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 123 | 131.9 | 122 | 128.4 | 25.68 | +5.8 (+4.73%) | 32,824 |
| 11 Nov 2004 | INR | 109.7 | 124 | 107.5 | 122.6 | 24.52 | +15.05 (+13.99%) | 55,935 |
| 10 Nov 2004 | INR | 108 | 109.9 | 107 | 107.55 | 21.51 | -0.2 (-0.19%) | 3,380 |
| 9 Nov 2004 | INR | 113.9 | 113.9 | 107.5 | 107.75 | 21.55 | +0.2 (+0.19%) | 1,350 |
| 8 Nov 2004 | INR | 108 | 109.9 | 106 | 107.55 | 21.51 | -1.15 (-1.06%) | 749 |
| 5 Nov 2004 | INR | 108.3 | 110 | 108.3 | 108.7 | 21.74 | -0.9 (-0.82%) | 1,952 |
| 4 Nov 2004 | INR | 108.55 | 110.8 | 108.55 | 109.6 | 21.92 | +1.45 (+1.34%) | 3,194 |
| 3 Nov 2004 | INR | 108.5 | 109 | 107 | 108.15 | 21.63 | -0.95 (-0.87%) | 3,133 |
| 2 Nov 2004 | INR | 109.5 | 110 | 108.55 | 109.1 | 21.82 | -0.2 (-0.18%) | 1,300 |
| 1 Nov 2004 | INR | 109.55 | 112 | 109.05 | 109.3 | 21.86 | -1.65 (-1.49%) | 900 |
| 29 Oct 2004 | INR | 112 | 115 | 110.8 | 110.95 | 22.19 | -0.35 (-0.31%) | 1,128 |
| 28 Oct 2004 | INR | 111.3 | 112.55 | 110.75 | 111.3 | 22.26 | -1.7 (-1.50%) | 1,600 |
| 27 Oct 2004 | INR | 112.5 | 115 | 112.5 | 113 | 22.6 | -0.95 (-0.83%) | 1,603 |
| 26 Oct 2004 | INR | 112 | 114.5 | 112 | 113.95 | 22.79 | +1.05 (+0.93%) | 1,719 |
| 25 Oct 2004 | INR | 115 | 116 | 112.9 | 112.9 | 22.58 | -6 (-5.05%) | 1,052 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 118.9 | 23.78 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 118.5 | 120.5 | 115.65 | 118.9 | 23.78 | +0.55 (+0.46%) | 10,704 |
| 20 Oct 2004 | INR | 115.4 | 119.65 | 115.4 | 118.35 | 23.67 | +4.15 (+3.63%) | 8,183 |
| 19 Oct 2004 | INR | 111.35 | 115.45 | 111.25 | 114.2 | 22.84 | +2.8 (+2.51%) | 3,290 |
| 18 Oct 2004 | INR | 113 | 115 | 111 | 111.4 | 22.28 | -0.65 (-0.58%) | 2,612 |
| 15 Oct 2004 | INR | 114 | 115.5 | 112.05 | 112.05 | 22.41 | -2.45 (-2.14%) | 1,432 |
| 14 Oct 2004 | INR | 112 | 116.2 | 111.25 | 114.5 | 22.9 | -1.5 (-1.29%) | 3,596 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 116 | 23.2 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 120 | 120 | 115.2 | 116 | 23.2 | -1.6 (-1.36%) | 2,835 |
| 11 Oct 2004 | INR | 115 | 119.5 | 114.15 | 117.6 | 23.52 | +2.85 (+2.48%) | 6,395 |
| 8 Oct 2004 | INR | 114.15 | 116.75 | 111.55 | 114.75 | 22.95 | -2.05 (-1.76%) | 3,093 |
| 7 Oct 2004 | INR | 115.1 | 118.5 | 115.1 | 116.8 | 23.36 | -1.95 (-1.64%) | 3,962 |
