| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2004 | INR | 141.7 | 141.8 | 127 | 132.45 | 132.45 | -6.25 (-4.51%) | 100,589 |
| 18 Nov 2004 | INR | 140 | 142 | 137.95 | 138.7 | 138.7 | -1.1 (-0.79%) | 113,495 |
| 17 Nov 2004 | INR | 137.95 | 145.9 | 129.2 | 139.8 | 139.8 | +6.7 (+5.03%) | 113,500 |
| 16 Nov 2004 | INR | 140 | 141.9 | 131.3 | 133.1 | 133.1 | -5.95 (-4.28%) | 105,080 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 139.05 | 139.05 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 143.8 | 143.8 | 137.1 | 139.05 | 139.05 | +1.45 (+1.05%) | 16,363 |
| 11 Nov 2004 | INR | 139 | 139.95 | 137 | 137.6 | 137.6 | -1.15 (-0.83%) | 83,823 |
| 10 Nov 2004 | INR | 143 | 147 | 138 | 138.75 | 138.75 | -0.65 (-0.47%) | 90,775 |
| 9 Nov 2004 | INR | 143 | 144.25 | 138.75 | 139.4 | 139.4 | -2.15 (-1.52%) | 105,999 |
| 8 Nov 2004 | INR | 151.9 | 153.9 | 140.05 | 141.55 | 141.55 | -8 (-5.35%) | 125,906 |
| 5 Nov 2004 | INR | 152 | 152 | 148 | 149.55 | 149.55 | +0.75 (+0.50%) | 126,272 |
| 4 Nov 2004 | INR | 155 | 157.8 | 148 | 148.8 | 148.8 | -5.25 (-3.41%) | 201,629 |
| 3 Nov 2004 | INR | 152 | 158 | 149.75 | 154.05 | 154.05 | +4.3 (+2.87%) | 213,158 |
| 2 Nov 2004 | INR | 152 | 152.95 | 148 | 149.75 | 149.75 | -0.45 (-0.30%) | 104,402 |
| 1 Nov 2004 | INR | 154.8 | 154.8 | 149.75 | 150.2 | 150.2 | -1.55 (-1.02%) | 109,083 |
| 29 Oct 2004 | INR | 156 | 157 | 148.1 | 151.75 | 151.75 | -4.4 (-2.82%) | 100,453 |
| 28 Oct 2004 | INR | 158 | 164 | 153.8 | 156.15 | 156.15 | +1.95 (+1.26%) | 150,529 |
| 27 Oct 2004 | INR | 158.4 | 158.4 | 153 | 154.2 | 154.2 | -1.05 (-0.68%) | 92,178 |
| 26 Oct 2004 | INR | 146 | 156.9 | 146 | 155.25 | 155.25 | +10.45 (+7.22%) | 137,760 |
| 25 Oct 2004 | INR | 154.75 | 154.75 | 143.7 | 144.8 | 144.8 | -4.4 (-2.95%) | 90,804 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 149.2 | 149.2 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 150.9 | 154.9 | 147.55 | 149.2 | 149.2 | -1.8 (-1.19%) | 115,856 |
| 20 Oct 2004 | INR | 160.4 | 160.4 | 146 | 151 | 151 | -7.5 (-4.73%) | 170,040 |
| 19 Oct 2004 | INR | 156.5 | 161.55 | 156 | 158.5 | 158.5 | +3.6 (+2.32%) | 177,547 |
| 18 Oct 2004 | INR | 162.85 | 162.85 | 154.5 | 154.9 | 154.9 | -1.15 (-0.74%) | 114,360 |
| 15 Oct 2004 | INR | 157 | 159.9 | 155.3 | 156.05 | 156.05 | +0.75 (+0.48%) | 140,515 |
| 14 Oct 2004 | INR | 154.8 | 157.5 | 152 | 155.3 | 155.3 | +4.45 (+2.95%) | 156,657 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 150.85 | 150.85 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 154 | 158.9 | 146.6 | 150.85 | 150.85 | -2.75 (-1.79%) | 162,201 |
| 11 Oct 2004 | INR | 152 | 155.4 | 151.5 | 153.6 | 153.6 | +2.25 (+1.49%) | 178,437 |
