| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2004 | INR | 22.45 | 22.65 | 22.25 | 22.55 | 22.55 | +0.3 (+1.35%) | 52,027 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 22.25 | 22.25 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 22.3 | 22.3 | 22 | 22.25 | 22.25 | +0.35 (+1.60%) | 17,445 |
| 11 Nov 2004 | INR | 21.85 | 21.9 | 21.4 | 21.9 | 21.9 | +0.4 (+1.86%) | 23,706 |
| 10 Nov 2004 | INR | 21.2 | 21.85 | 21.2 | 21.5 | 21.5 | 0.0 (0.0%) | 17,680 |
| 9 Nov 2004 | INR | 21.5 | 21.9 | 21.2 | 21.5 | 21.5 | 0.0 (0.0%) | 25,900 |
| 8 Nov 2004 | INR | 21.25 | 22 | 21.2 | 21.5 | 21.5 | -0.1 (-0.46%) | 18,610 |
| 5 Nov 2004 | INR | 21.65 | 22.3 | 21.55 | 21.6 | 21.6 | -0.35 (-1.59%) | 30,375 |
| 4 Nov 2004 | INR | 22.3 | 22.4 | 21.65 | 21.95 | 21.95 | -0.05 (-0.23%) | 17,402 |
| 3 Nov 2004 | INR | 22.4 | 22.4 | 21.6 | 22 | 22 | 0.0 (0.0%) | 15,475 |
| 2 Nov 2004 | INR | 21.35 | 22 | 21.3 | 22 | 22 | +0.3 (+1.38%) | 16,975 |
| 1 Nov 2004 | INR | 21.7 | 22 | 21.55 | 21.7 | 21.7 | -0.25 (-1.14%) | 22,975 |
| 29 Oct 2004 | INR | 21.95 | 22.25 | 21.85 | 21.95 | 21.95 | -0.3 (-1.35%) | 12,810 |
| 28 Oct 2004 | INR | 22.25 | 22.5 | 22.15 | 22.25 | 22.25 | -0.25 (-1.11%) | 9,700 |
| 27 Oct 2004 | INR | 23 | 23 | 22.5 | 22.5 | 22.5 | -0.05 (-0.22%) | 96,675 |
| 26 Oct 2004 | INR | 22.4 | 22.55 | 22.2 | 22.55 | 22.55 | +0.4 (+1.81%) | 38,200 |
| 25 Oct 2004 | INR | 22.9 | 23 | 22.15 | 22.15 | 22.15 | -0.45 (-1.99%) | 38,908 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 22.6 | 22.6 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 22.75 | 22.75 | 22.3 | 22.6 | 22.6 | +0.25 (+1.12%) | 23,480 |
| 20 Oct 2004 | INR | 22 | 22.4 | 21.9 | 22.35 | 22.35 | +0.35 (+1.59%) | 13,775 |
| 19 Oct 2004 | INR | 22.4 | 22.4 | 21.7 | 22 | 22 | -0.1 (-0.45%) | 36,666 |
| 18 Oct 2004 | INR | 22.8 | 22.8 | 22 | 22.1 | 22.1 | -0.3 (-1.34%) | 84,322 |
| 15 Oct 2004 | INR | 22.4 | 22.4 | 22.4 | 22.4 | 22.4 | +0.4 (+1.82%) | 65,935 |
| 14 Oct 2004 | INR | 22 | 22 | 22 | 22 | 22 | +0.4 (+1.85%) | 27,185 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 21.6 | 21.6 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 21.6 | 21.6 | 21.6 | 21.6 | 21.6 | +0.4 (+1.89%) | 39,900 |
| 11 Oct 2004 | INR | 21.2 | 21.2 | 20.45 | 21.2 | 21.2 | +0.8 (+3.92%) | 50,138 |
| 8 Oct 2004 | INR | 20 | 20.4 | 20 | 20.4 | 20.4 | +0.4 (+2%) | 33,375 |
| 7 Oct 2004 | INR | 20 | 20.3 | 20 | 20 | 20 | 0.0 (0.0%) | 25,342 |
| 6 Oct 2004 | INR | 20 | 20.2 | 20 | 20 | 20 | 0.0 (0.0%) | 57,253 |
