| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2004 | INR | 26 | 26 | 24.6 | 24.8 | 24.8 | -0.55 (-2.17%) | 49,000 |
| 3 Nov 2004 | INR | 24.85 | 26.25 | 24.75 | 25.35 | 25.35 | +0.9 (+3.68%) | 95,500 |
| 2 Nov 2004 | INR | 23.1 | 25.25 | 23.1 | 24.45 | 24.45 | +1.05 (+4.49%) | 116,400 |
| 1 Nov 2004 | INR | 24 | 24 | 23 | 23.4 | 23.4 | +0.15 (+0.65%) | 25,600 |
| 29 Oct 2004 | INR | 23.5 | 24.1 | 23 | 23.25 | 23.25 | -0.4 (-1.69%) | 27,408 |
| 28 Oct 2004 | INR | 23 | 23.8 | 22.9 | 23.65 | 23.65 | +0.6 (+2.60%) | 25,300 |
| 27 Oct 2004 | INR | 22.4 | 23.45 | 22.4 | 23.05 | 23.05 | +1.15 (+5.25%) | 19,400 |
| 26 Oct 2004 | INR | 22.5 | 22.5 | 21.8 | 21.9 | 21.9 | +0.15 (+0.69%) | 12,900 |
| 25 Oct 2004 | INR | 22.65 | 22.9 | 21.5 | 21.75 | 21.75 | -0.75 (-3.33%) | 13,100 |
| 22 Oct 2004 | INR | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 23 | 23 | 22.1 | 22.5 | 22.5 | +0.3 (+1.35%) | 22,900 |
| 20 Oct 2004 | INR | 22.25 | 23.35 | 22.15 | 22.2 | 22.2 | +0.5 (+2.30%) | 55,400 |
| 19 Oct 2004 | INR | 23.4 | 23.4 | 21 | 21.7 | 21.7 | -0.95 (-4.19%) | 45,500 |
| 18 Oct 2004 | INR | 24.5 | 24.5 | 22.55 | 22.65 | 22.65 | -0.4 (-1.74%) | 26,600 |
| 15 Oct 2004 | INR | 24.5 | 24.75 | 22.65 | 23.05 | 23.05 | -1.15 (-4.75%) | 49,500 |
| 14 Oct 2004 | INR | 25.5 | 25.5 | 23.7 | 24.2 | 24.2 | -0.15 (-0.62%) | 25,400 |
| 13 Oct 2004 | INR | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 25.2 | 25.2 | 24.25 | 24.35 | 24.35 | -0.5 (-2.01%) | 35,300 |
| 11 Oct 2004 | INR | 25.95 | 26 | 24.75 | 24.85 | 24.85 | -0.55 (-2.17%) | 37,300 |
| 9 Oct 2004 | INR | 25.5 | 25.8 | 25 | 25.4 | 25.4 | -0.05 (-0.20%) | 13,775 |
| 8 Oct 2004 | INR | 26.05 | 26.45 | 24.5 | 25.45 | 25.45 | -0.5 (-1.93%) | 110,170 |
| 7 Oct 2004 | INR | 26.4 | 27.2 | 25.6 | 25.95 | 25.95 | -0.3 (-1.14%) | 74,500 |
| 6 Oct 2004 | INR | 25.85 | 27.1 | 25 | 26.25 | 26.25 | +1.15 (+4.58%) | 133,800 |
| 5 Oct 2004 | INR | 24.4 | 25.4 | 24 | 25.1 | 25.1 | +0.7 (+2.87%) | 64,400 |
| 4 Oct 2004 | INR | 24.3 | 25.45 | 24.25 | 24.4 | 24.4 | -0.1 (-0.41%) | 31,500 |
| 1 Oct 2004 | INR | 25.75 | 25.75 | 24.2 | 24.5 | 24.5 | -0.6 (-2.39%) | 37,000 |
| 30 Sep 2004 | INR | 26.4 | 26.4 | 25 | 25.1 | 25.1 | -0.5 (-1.95%) | 70,100 |
| 29 Sep 2004 | INR | 25.6 | 26.6 | 25 | 25.6 | 25.6 | -0.3 (-1.16%) | 180,900 |
| 28 Sep 2004 | INR | 27.25 | 27.25 | 25.5 | 25.9 | 25.9 | -0.8 (-3.00%) | 77,500 |
| 27 Sep 2004 | INR | 28.6 | 28.75 | 26.25 | 26.7 | 26.7 | -1.3 (-4.64%) | 143,900 |
