| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2004 | INR | 0 | 0 | 0 | 47.2 | 4.72 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 49.75 | 50 | 46.5 | 47.2 | 4.72 | -0.5 (-1.05%) | 35,665 |
| 17 Nov 2004 | INR | 50 | 51 | 47.25 | 47.7 | 4.77 | -2.35 (-4.70%) | 32,776 |
| 16 Nov 2004 | INR | 54.25 | 54.25 | 49.75 | 50.05 | 5.005 | -0.4 (-0.79%) | 111,054 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 50.45 | 5.045 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 46.9 | 50.45 | 46 | 50.45 | 5.045 | +4.55 (+9.91%) | 68,214 |
| 11 Nov 2004 | INR | 40.35 | 45.9 | 40.35 | 45.9 | 4.59 | +4.15 (+9.94%) | 64,983 |
| 10 Nov 2004 | INR | 39.6 | 42.5 | 39.6 | 41.75 | 4.175 | +1.3 (+3.21%) | 16,757 |
| 9 Nov 2004 | INR | 41.4 | 41.85 | 40.15 | 40.45 | 4.045 | -1.05 (-2.53%) | 20,891 |
| 8 Nov 2004 | INR | 41.85 | 42.75 | 41 | 41.5 | 4.15 | +1.25 (+3.11%) | 46,421 |
| 5 Nov 2004 | INR | 43 | 44 | 39.2 | 40.25 | 4.025 | -0.9 (-2.19%) | 136,016 |
| 4 Nov 2004 | INR | 37.6 | 41.15 | 37.6 | 41.15 | 4.115 | +3.7 (+9.88%) | 123,550 |
| 3 Nov 2004 | INR | 34.55 | 37.45 | 33.4 | 37.45 | 3.745 | +3.4 (+9.99%) | 72,696 |
| 2 Nov 2004 | INR | 35 | 35.6 | 33.8 | 34.05 | 3.405 | -0.75 (-2.16%) | 10,474 |
| 1 Nov 2004 | INR | 32.6 | 36.65 | 32.6 | 34.8 | 3.48 | +1.45 (+4.35%) | 23,467 |
| 29 Oct 2004 | INR | 34.5 | 34.5 | 33.1 | 33.35 | 3.335 | -0.55 (-1.62%) | 4,671 |
| 28 Oct 2004 | INR | 33.8 | 34.05 | 33.8 | 33.9 | 3.39 | +0.45 (+1.35%) | 6,331 |
| 27 Oct 2004 | INR | 33.25 | 34.35 | 33.25 | 33.45 | 3.345 | -0.35 (-1.04%) | 8,234 |
| 26 Oct 2004 | INR | 33.55 | 34.15 | 33 | 33.8 | 3.38 | 0.0 (0.0%) | 6,687 |
| 25 Oct 2004 | INR | 34.7 | 34.7 | 33.55 | 33.8 | 3.38 | -0.65 (-1.89%) | 6,908 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 34.45 | 3.445 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 34.05 | 34.5 | 33.5 | 34.45 | 3.445 | +0.15 (+0.44%) | 6,155 |
| 20 Oct 2004 | INR | 33 | 35.5 | 32.9 | 34.3 | 3.43 | +1.1 (+3.31%) | 26,007 |
| 19 Oct 2004 | INR | 34 | 34 | 32.75 | 33.2 | 3.32 | +0.35 (+1.07%) | 7,445 |
| 18 Oct 2004 | INR | 34.45 | 34.45 | 32.8 | 32.85 | 3.285 | -0.7 (-2.09%) | 7,440 |
| 15 Oct 2004 | INR | 33.6 | 34.5 | 33.15 | 33.55 | 3.355 | -0.6 (-1.76%) | 9,047 |
| 14 Oct 2004 | INR | 32.55 | 34.9 | 32 | 34.15 | 3.415 | +1.1 (+3.33%) | 13,569 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 33.05 | 3.305 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 34.1 | 34.6 | 31.5 | 33.05 | 3.305 | -1.45 (-4.20%) | 6,458 |
| 11 Oct 2004 | INR | 35 | 35.25 | 34.5 | 34.5 | 3.45 | +0.3 (+0.88%) | 5,804 |
