| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2004 | INR | 150.48 | 152.52 | 147 | 147.54 | 143.2872 | -0.36 (-0.24%) | 218,388 |
| 4 Nov 2004 | INR | 148.62 | 149.46 | 147.48 | 147.9 | 143.6369 | -0.78 (-0.52%) | 460,308 |
| 3 Nov 2004 | INR | 148.02 | 148.98 | 147.6 | 148.68 | 144.3944 | +1.8 (+1.23%) | 297,168 |
| 2 Nov 2004 | INR | 142.38 | 148.02 | 141.78 | 146.88 | 142.6463 | +5.64 (+3.99%) | 522,432 |
| 1 Nov 2004 | INR | 142.98 | 142.98 | 140.52 | 141.24 | 137.1688 | -0.36 (-0.25%) | 78,288 |
| 29 Oct 2004 | INR | 143.46 | 143.46 | 140.4 | 141.6 | 137.5185 | -0.54 (-0.38%) | 100,560 |
| 28 Oct 2004 | INR | 142.98 | 143.04 | 141.48 | 142.14 | 138.0429 | +1.02 (+0.72%) | 112,500 |
| 27 Oct 2004 | INR | 139.98 | 141.48 | 139.32 | 141.12 | 137.0523 | +1.26 (+0.90%) | 141,576 |
| 26 Oct 2004 | INR | 141.48 | 142.02 | 138.78 | 139.86 | 135.8286 | -1.26 (-0.89%) | 159,408 |
| 25 Oct 2004 | INR | 145.44 | 145.44 | 140.22 | 141.12 | 137.0523 | -3.18 (-2.20%) | 84,324 |
| 22 Oct 2004 | INR | 144.3 | 144.3 | 144.3 | 144.3 | 140.1406 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 146.28 | 146.52 | 143.04 | 144.3 | 140.1406 | -0.78 (-0.54%) | 165,720 |
| 20 Oct 2004 | INR | 147 | 149.52 | 144 | 145.08 | 140.8981 | +0.36 (+0.25%) | 471,780 |
| 19 Oct 2004 | INR | 144.84 | 146.52 | 143.28 | 144.72 | 140.5485 | +1.62 (+1.13%) | 313,044 |
| 18 Oct 2004 | INR | 145.02 | 145.86 | 142.8 | 143.1 | 138.9752 | -1.2 (-0.83%) | 85,212 |
| 15 Oct 2004 | INR | 145.02 | 146.46 | 142.74 | 144.3 | 140.1406 | -0.3 (-0.21%) | 169,632 |
| 14 Oct 2004 | INR | 149.52 | 149.52 | 144.06 | 144.6 | 140.432 | -1.74 (-1.19%) | 134,796 |
| 13 Oct 2004 | INR | 146.34 | 146.34 | 146.34 | 146.34 | 142.1218 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 149.94 | 151.8 | 145.14 | 146.34 | 142.1218 | -2.94 (-1.97%) | 213,624 |
| 11 Oct 2004 | INR | 154.98 | 154.98 | 148.74 | 149.28 | 144.9771 | -1,654.32 (-91.72%) | 394,728 |
| 9 Oct 2004 | INR | 1,769.4 | 1,828.2 | 1,747.8 | 1,803.6 | 1,751.6122 | +1,656.12 (+1122.95%) | 19,598 |
| 8 Oct 2004 | INR | 147.78 | 148.02 | 146.04 | 147.48 | 143.229 | +0.84 (+0.57%) | 354,552 |
| 7 Oct 2004 | INR | 147.9 | 147.9 | 146.16 | 146.64 | 142.4132 | +0.54 (+0.37%) | 474,576 |
| 6 Oct 2004 | INR | 148.2 | 148.98 | 145.08 | 146.1 | 141.8887 | -1.02 (-0.69%) | 309,708 |
| 5 Oct 2004 | INR | 147.48 | 148.38 | 146.52 | 147.12 | 142.8793 | -0.3 (-0.20%) | 310,140 |
| 4 Oct 2004 | INR | 148.98 | 151.5 | 146.7 | 147.42 | 143.1707 | +0.78 (+0.53%) | 459,648 |
| 1 Oct 2004 | INR | 150 | 150 | 145.26 | 146.64 | 142.4132 | +0.18 (+0.12%) | 856,164 |
| 30 Sep 2004 | INR | 149.34 | 149.34 | 145.98 | 146.46 | 142.2384 | +0.06 (+0.04%) | 496,356 |
| 29 Sep 2004 | INR | 151.5 | 153.54 | 145.38 | 146.4 | 142.1801 | +2.22 (+1.54%) | 900,840 |
| 28 Sep 2004 | INR | 148.98 | 149.88 | 142.98 | 144.18 | 140.0241 | -3.9 (-2.63%) | 457,128 |
