| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2004 | INR | 25 | 25.2 | 24.6 | 24.7 | 24.7 | -0.1 (-0.40%) | 401,397 |
| 3 Nov 2004 | INR | 24.3 | 25.15 | 24.2 | 24.8 | 24.8 | +0.55 (+2.27%) | 525,065 |
| 2 Nov 2004 | INR | 24.2 | 24.5 | 24.1 | 24.25 | 24.25 | +0.2 (+0.83%) | 256,446 |
| 1 Nov 2004 | INR | 23.55 | 24.2 | 23.5 | 24.05 | 24.05 | 0.0 (0.0%) | 238,007 |
| 29 Oct 2004 | INR | 24.4 | 24.4 | 23.95 | 24.05 | 24.05 | -0.05 (-0.21%) | 288,518 |
| 28 Oct 2004 | INR | 24.4 | 24.5 | 23.9 | 24.1 | 24.1 | -0.1 (-0.41%) | 458,711 |
| 27 Oct 2004 | INR | 24.7 | 24.7 | 24.1 | 24.2 | 24.2 | -0.15 (-0.62%) | 189,346 |
| 26 Oct 2004 | INR | 24 | 24.6 | 24 | 24.35 | 24.35 | +0.1 (+0.41%) | 266,993 |
| 25 Oct 2004 | INR | 24.05 | 24.7 | 24 | 24.25 | 24.25 | -0.45 (-1.82%) | 135,624 |
| 22 Oct 2004 | INR | 24.7 | 24.7 | 24.7 | 24.7 | 24.7 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 24.75 | 25.05 | 24.55 | 24.7 | 24.7 | -0.05 (-0.20%) | 290,397 |
| 20 Oct 2004 | INR | 24.6 | 25.05 | 24.6 | 24.75 | 24.75 | -0.05 (-0.20%) | 211,226 |
| 19 Oct 2004 | INR | 25.2 | 25.3 | 24.75 | 24.8 | 24.8 | -0.15 (-0.60%) | 252,051 |
| 18 Oct 2004 | INR | 26 | 26 | 24.9 | 24.95 | 24.95 | -0.15 (-0.60%) | 240,101 |
| 15 Oct 2004 | INR | 25.15 | 25.5 | 25.05 | 25.1 | 25.1 | -0.05 (-0.20%) | 376,010 |
| 14 Oct 2004 | INR | 25.1 | 25.6 | 25.1 | 25.15 | 25.15 | -0.3 (-1.18%) | 189,078 |
| 13 Oct 2004 | INR | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 26 | 26.1 | 25.25 | 25.45 | 25.45 | -0.4 (-1.55%) | 303,577 |
| 11 Oct 2004 | INR | 26.3 | 26.3 | 25.75 | 25.85 | 25.85 | +0.05 (+0.19%) | 506,750 |
| 9 Oct 2004 | INR | 26.15 | 26.15 | 25.65 | 25.8 | 25.8 | 0.0 (0.0%) | 142,483 |
| 8 Oct 2004 | INR | 26 | 26.2 | 25.75 | 25.8 | 25.8 | -0.1 (-0.39%) | 389,428 |
| 7 Oct 2004 | INR | 26.1 | 26.5 | 25.7 | 25.9 | 25.9 | -0.05 (-0.19%) | 714,933 |
| 6 Oct 2004 | INR | 26.35 | 26.5 | 25.75 | 25.95 | 25.95 | 0.0 (0.0%) | 1,012,087 |
| 5 Oct 2004 | INR | 24.65 | 26.3 | 24.65 | 25.95 | 25.95 | +0.75 (+2.98%) | 1,195,670 |
| 4 Oct 2004 | INR | 25 | 25.65 | 25 | 25.2 | 25.2 | +0.2 (+0.80%) | 508,523 |
| 1 Oct 2004 | INR | 24.7 | 25.2 | 24.7 | 25 | 25 | 0.0 (0.0%) | 279,644 |
| 30 Sep 2004 | INR | 25 | 25.25 | 24.95 | 25 | 25 | +0.05 (+0.20%) | 332,099 |
| 29 Sep 2004 | INR | 25 | 25.35 | 24.75 | 24.95 | 24.95 | +0.1 (+0.40%) | 235,882 |
| 28 Sep 2004 | INR | 25.4 | 25.4 | 24.75 | 24.85 | 24.85 | -0.2 (-0.80%) | 286,117 |
| 27 Sep 2004 | INR | 25.6 | 25.6 | 25 | 25.05 | 25.05 | -0.25 (-0.99%) | 300,309 |
