| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2004 | INR | 114.5 | 116.35 | 113 | 113.55 | 22.71 | -0.35 (-0.31%) | 515,645 |
| 1 Nov 2004 | INR | 117.25 | 117.95 | 112.2 | 113.9 | 22.78 | -3.55 (-3.02%) | 685,155 |
| 29 Oct 2004 | INR | 117.45 | 117.45 | 117.45 | 117.45 | 23.49 | 0.0 (0.0%) | 0 |
| 28 Oct 2004 | INR | 118.2 | 118.2 | 117 | 117.45 | 23.49 | +0.1 (+0.09%) | 794,245 |
| 27 Oct 2004 | INR | 117 | 117.5 | 116.5 | 117.35 | 23.47 | +0.9 (+0.77%) | 455,845 |
| 26 Oct 2004 | INR | 116.7 | 117.25 | 116.05 | 116.45 | 23.29 | +0.9 (+0.78%) | 587,405 |
| 25 Oct 2004 | INR | 120.25 | 120.25 | 114.6 | 115.55 | 23.11 | -4.9 (-4.07%) | 1,179,130 |
| 22 Oct 2004 | INR | 120.45 | 120.45 | 120.45 | 120.45 | 24.09 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 123.5 | 124.4 | 116.25 | 120.45 | 24.09 | -2.4 (-1.95%) | 1,261,380 |
| 20 Oct 2004 | INR | 124.15 | 125.75 | 122 | 122.85 | 24.57 | -1.65 (-1.33%) | 497,155 |
| 19 Oct 2004 | INR | 124.4 | 126.75 | 122.2 | 124.5 | 24.9 | +0.5 (+0.40%) | 1,227,695 |
| 18 Oct 2004 | INR | 125.9 | 125.9 | 122.5 | 124 | 24.8 | -0.65 (-0.52%) | 591,280 |
| 15 Oct 2004 | INR | 124.65 | 124.65 | 124.65 | 124.65 | 24.93 | 0.0 (0.0%) | 0 |
| 14 Oct 2004 | INR | 123.05 | 125.95 | 119.9 | 124.65 | 24.93 | +1 (+0.81%) | 1,245,155 |
| 13 Oct 2004 | INR | 123.65 | 123.65 | 123.65 | 123.65 | 24.73 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 124.75 | 125.7 | 120.1 | 123.65 | 24.73 | -1.1 (-0.88%) | 1,438,370 |
| 11 Oct 2004 | INR | 127.35 | 127.4 | 123.2 | 124.75 | 24.95 | +4.25 (+3.53%) | 1,185,545 |
| 8 Oct 2004 | INR | 120.5 | 120.5 | 120.5 | 120.5 | 24.1 | 0.0 (0.0%) | 0 |
| 7 Oct 2004 | INR | 120 | 122.25 | 119.55 | 120.5 | 24.1 | +0.95 (+0.79%) | 2,040,655 |
| 6 Oct 2004 | INR | 118.45 | 121.9 | 117.3 | 119.55 | 23.91 | +1.1 (+0.93%) | 2,858,325 |
| 5 Oct 2004 | INR | 119.2 | 119.8 | 117 | 118.45 | 23.69 | -0.7 (-0.59%) | 2,033,285 |
| 4 Oct 2004 | INR | 117.8 | 120.7 | 117.5 | 119.15 | 23.83 | +1.45 (+1.23%) | 4,389,025 |
| 1 Oct 2004 | INR | 115.75 | 119 | 114 | 117.7 | 23.54 | +2.45 (+2.13%) | 3,474,100 |
| 30 Sep 2004 | INR | 115.25 | 117.4 | 113.3 | 115.25 | 23.05 | +1 (+0.88%) | 5,314,505 |
| 29 Sep 2004 | INR | 108.9 | 116.25 | 108.6 | 114.25 | 22.85 | +6 (+5.54%) | 6,210,700 |
| 28 Sep 2004 | INR | 112.8 | 112.95 | 107.5 | 108.25 | 21.65 | -3.5 (-3.13%) | 1,906,425 |
| 27 Sep 2004 | INR | 111.6 | 113.85 | 110.8 | 111.75 | 22.35 | +1.1 (+0.99%) | 2,340,060 |
| 24 Sep 2004 | INR | 108.5 | 111.95 | 108.05 | 110.65 | 22.13 | +2.2 (+2.03%) | 3,142,695 |
| 23 Sep 2004 | INR | 109 | 112.85 | 108 | 108.45 | 21.69 | -3.4 (-3.04%) | 2,378,335 |
| 22 Sep 2004 | INR | 113.25 | 114.4 | 111.1 | 111.85 | 22.37 | -0.55 (-0.49%) | 2,912,535 |
