| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2004 | INR | 84.4 | 85.95 | 84.4 | 85.95 | 85.95 | +4.05 (+4.95%) | 15,000 |
| 1 Nov 2004 | INR | 76.25 | 81.9 | 76.25 | 81.9 | 81.9 | +3.9 (+5%) | 9,075 |
| 29 Oct 2004 | INR | 79.05 | 79.5 | 77.5 | 78 | 78 | -0.45 (-0.57%) | 10,295 |
| 28 Oct 2004 | INR | 82 | 82.9 | 77.3 | 78.45 | 78.45 | -2.9 (-3.56%) | 13,319 |
| 27 Oct 2004 | INR | 81.5 | 82.2 | 78.4 | 81.35 | 81.35 | +1.5 (+1.88%) | 30,440 |
| 26 Oct 2004 | INR | 78.35 | 79.85 | 77.95 | 79.85 | 79.85 | +3.8 (+5.00%) | 50,441 |
| 25 Oct 2004 | INR | 82 | 83.45 | 76.05 | 76.05 | 76.05 | -4 (-5.00%) | 40,374 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 80.05 | 80.05 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 80.15 | 80.15 | 78.05 | 80.05 | 80.05 | +3.7 (+4.85%) | 37,725 |
| 20 Oct 2004 | INR | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | +3.6 (+4.95%) | 1,560 |
| 19 Oct 2004 | INR | 68.55 | 72.75 | 68.55 | 72.75 | 72.75 | +3.45 (+4.98%) | 3,287 |
| 18 Oct 2004 | INR | 72.9 | 72.9 | 68.3 | 69.3 | 69.3 | -2.5 (-3.48%) | 6,900 |
| 15 Oct 2004 | INR | 73.75 | 73.75 | 71.15 | 71.8 | 71.8 | -0.3 (-0.42%) | 5,168 |
| 14 Oct 2004 | INR | 69.1 | 73 | 69.1 | 72.1 | 72.1 | -0.5 (-0.69%) | 4,754 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 72.6 | 72.6 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 73 | 73 | 71.25 | 72.6 | 72.6 | -0.95 (-1.29%) | 5,950 |
| 11 Oct 2004 | INR | 75.85 | 77.05 | 72.5 | 73.55 | 73.55 | -2 (-2.65%) | 4,162 |
| 8 Oct 2004 | INR | 73.55 | 76 | 73.25 | 75.55 | 75.55 | +1.05 (+1.41%) | 7,314 |
| 7 Oct 2004 | INR | 78.5 | 78.5 | 73.5 | 74.5 | 74.5 | -1.5 (-1.97%) | 3,761 |
| 6 Oct 2004 | INR | 78 | 78.5 | 76 | 76 | 76 | -1.2 (-1.55%) | 4,722 |
| 5 Oct 2004 | INR | 74.65 | 79.65 | 74.15 | 77.2 | 77.2 | +0.15 (+0.19%) | 8,044 |
| 4 Oct 2004 | INR | 74 | 77.35 | 74 | 77.05 | 77.05 | +3.05 (+4.12%) | 4,558 |
| 1 Oct 2004 | INR | 74 | 75 | 73.25 | 74 | 74 | -0.8 (-1.07%) | 5,669 |
| 30 Sep 2004 | INR | 76.5 | 78 | 74.6 | 74.8 | 74.8 | -1.2 (-1.58%) | 6,649 |
| 29 Sep 2004 | INR | 77 | 77.35 | 74.55 | 76 | 76 | +1.25 (+1.67%) | 6,167 |
| 28 Sep 2004 | INR | 72.1 | 79 | 72.1 | 74.75 | 74.75 | -0.8 (-1.06%) | 18,019 |
| 27 Sep 2004 | INR | 79.5 | 80 | 75.35 | 75.55 | 75.55 | -1.8 (-2.33%) | 4,786 |
| 24 Sep 2004 | INR | 76.5 | 80.5 | 76.5 | 77.35 | 77.35 | -2.4 (-3.01%) | 7,325 |
| 23 Sep 2004 | INR | 83.2 | 83.2 | 78 | 79.75 | 79.75 | -0.15 (-0.19%) | 3,710 |
| 22 Sep 2004 | INR | 81.5 | 82.5 | 79.05 | 79.9 | 79.9 | -2.25 (-2.74%) | 16,384 |
