| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2004 | INR | 36.25 | 36.25 | 32.7 | 33.05 | 33.05 | +0.2 (+0.61%) | 11,273 |
| 2 Nov 2004 | INR | 33 | 33.4 | 32.25 | 32.85 | 32.85 | +0.3 (+0.92%) | 8,250 |
| 1 Nov 2004 | INR | 32.8 | 33 | 32.1 | 32.55 | 32.55 | +1.5 (+4.83%) | 10,337 |
| 29 Oct 2004 | INR | 31 | 32 | 30.9 | 31.05 | 31.05 | -0.65 (-2.05%) | 8,070 |
| 28 Oct 2004 | INR | 32 | 32 | 31.3 | 31.7 | 31.7 | -0.1 (-0.31%) | 6,863 |
| 27 Oct 2004 | INR | 33.2 | 33.2 | 31.05 | 31.8 | 31.8 | +0.65 (+2.09%) | 14,252 |
| 26 Oct 2004 | INR | 31.25 | 32.55 | 30.5 | 31.15 | 31.15 | -0.65 (-2.04%) | 9,051 |
| 25 Oct 2004 | INR | 31 | 32.9 | 31 | 31.8 | 31.8 | +1.25 (+4.09%) | 21,794 |
| 22 Oct 2004 | INR | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 30.5 | 31.9 | 29.55 | 30.55 | 30.55 | +1.7 (+5.89%) | 19,086 |
| 20 Oct 2004 | INR | 28.4 | 30 | 27.85 | 28.85 | 28.85 | +0.3 (+1.05%) | 24,889 |
| 19 Oct 2004 | INR | 28.8 | 29.05 | 28.2 | 28.55 | 28.55 | +0.3 (+1.06%) | 5,700 |
| 18 Oct 2004 | INR | 28.25 | 28.9 | 28.05 | 28.25 | 28.25 | +0.25 (+0.89%) | 7,210 |
| 15 Oct 2004 | INR | 28.9 | 28.9 | 27.9 | 28 | 28 | +0.05 (+0.18%) | 5,351 |
| 14 Oct 2004 | INR | 28.5 | 28.5 | 26.7 | 27.95 | 27.95 | -1.2 (-4.12%) | 6,265 |
| 13 Oct 2004 | INR | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 29.5 | 29.5 | 27.3 | 29.15 | 29.15 | -0.45 (-1.52%) | 8,916 |
| 11 Oct 2004 | INR | 32.9 | 33 | 29.1 | 29.6 | 29.6 | +0.1 (+0.34%) | 29,489 |
| 9 Oct 2004 | INR | 27.5 | 30 | 26 | 29.5 | 29.5 | +3.25 (+12.38%) | 15,266 |
| 8 Oct 2004 | INR | 27 | 27 | 25.5 | 26.25 | 26.25 | +0.7 (+2.74%) | 11,377 |
| 7 Oct 2004 | INR | 25.9 | 25.9 | 25.1 | 25.55 | 25.55 | +0.25 (+0.99%) | 3,618 |
| 6 Oct 2004 | INR | 24.4 | 25.8 | 24.4 | 25.3 | 25.3 | +1.1 (+4.55%) | 15,128 |
| 5 Oct 2004 | INR | 24.65 | 25.4 | 24 | 24.2 | 24.2 | +0.3 (+1.26%) | 10,151 |
| 4 Oct 2004 | INR | 25 | 26.6 | 23.75 | 23.9 | 23.9 | -1.35 (-5.35%) | 25,791 |
| 1 Oct 2004 | INR | 25.2 | 25.75 | 24.8 | 25.25 | 25.25 | -0.35 (-1.37%) | 14,626 |
| 30 Sep 2004 | INR | 25.8 | 26.2 | 25.15 | 25.6 | 25.6 | +0.65 (+2.61%) | 13,745 |
| 29 Sep 2004 | INR | 23.4 | 26.25 | 23.4 | 24.95 | 24.95 | +1.25 (+5.27%) | 32,973 |
| 28 Sep 2004 | INR | 24.6 | 24.95 | 23.5 | 23.7 | 23.7 | -0.6 (-2.47%) | 8,940 |
| 27 Sep 2004 | INR | 25.9 | 26.8 | 24 | 24.3 | 24.3 | -1.05 (-4.14%) | 42,410 |
| 24 Sep 2004 | INR | 21.5 | 25.7 | 21.5 | 25.35 | 25.35 | +3.95 (+18.46%) | 69,198 |
