| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2004 | INR | 6.48 | 6.48 | 5.35 | 5.43 | 5.43 | -0.17 (-3.04%) | 12,300 |
| 16 Nov 2004 | INR | 5.5 | 5.7 | 5.4 | 5.6 | 5.6 | -0.01 (-0.18%) | 9,778 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 5.61 | 5.61 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 5.31 | 5.85 | 5.3 | 5.61 | 5.61 | +0.05 (+0.90%) | 16,660 |
| 11 Nov 2004 | INR | 5.55 | 5.74 | 5.3 | 5.56 | 5.56 | +0.15 (+2.77%) | 33,976 |
| 10 Nov 2004 | INR | 5.24 | 5.49 | 5.1 | 5.41 | 5.41 | +0.38 (+7.55%) | 26,468 |
| 9 Nov 2004 | INR | 5 | 5.25 | 4.7 | 5.03 | 5.03 | +0.05 (+1.00%) | 89,107 |
| 8 Nov 2004 | INR | 5.36 | 5.36 | 4.75 | 4.98 | 4.98 | -0.03 (-0.60%) | 24,426 |
| 5 Nov 2004 | INR | 5.35 | 5.4 | 4.9 | 5.01 | 5.01 | -0.1 (-1.96%) | 18,280 |
| 4 Nov 2004 | INR | 5.16 | 5.55 | 5.01 | 5.11 | 5.11 | +0.09 (+1.79%) | 41,732 |
| 3 Nov 2004 | INR | 4.5 | 5.02 | 4.15 | 5.02 | 5.02 | +0.83 (+19.81%) | 32,350 |
| 2 Nov 2004 | INR | 3.6 | 4.55 | 3.6 | 4.19 | 4.19 | -0.22 (-4.99%) | 17,700 |
| 1 Nov 2004 | INR | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | +0.11 (+2.56%) | 400 |
| 29 Oct 2004 | INR | 4.1 | 4.3 | 4.1 | 4.3 | 4.3 | -0.46 (-9.66%) | 1,500 |
| 28 Oct 2004 | INR | 4.94 | 4.94 | 4.35 | 4.76 | 4.76 | +0.31 (+6.97%) | 1,203 |
| 27 Oct 2004 | INR | 4.4 | 4.53 | 4.4 | 4.45 | 4.45 | +0.08 (+1.83%) | 3,300 |
| 26 Oct 2004 | INR | 4.37 | 4.49 | 4.36 | 4.37 | 4.37 | +0.06 (+1.39%) | 6,424 |
| 25 Oct 2004 | INR | 4.5 | 4.5 | 4.31 | 4.31 | 4.31 | -0.38 (-8.10%) | 5,200 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 4.69 | 4.69 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 4.35 | 4.75 | 4.35 | 4.69 | 4.69 | +0.18 (+3.99%) | 27 |
| 20 Oct 2004 | INR | 4.55 | 4.75 | 4.4 | 4.51 | 4.51 | -0.41 (-8.33%) | 9,550 |
| 19 Oct 2004 | INR | 4.6 | 4.93 | 4.56 | 4.92 | 4.92 | +0.3 (+6.49%) | 10,552 |
| 18 Oct 2004 | INR | 4.6 | 4.65 | 4.6 | 4.62 | 4.62 | -0.03 (-0.65%) | 7,196 |
| 15 Oct 2004 | INR | 4.85 | 4.88 | 4.61 | 4.65 | 4.65 | +0.1 (+2.20%) | 14,500 |
| 14 Oct 2004 | INR | 4.69 | 4.85 | 4.51 | 4.55 | 4.55 | +0.12 (+2.71%) | 2,716 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 4.43 | 4.43 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 4.7 | 5 | 4.42 | 4.43 | 4.43 | -0.27 (-5.74%) | 18,950 |
| 11 Oct 2004 | INR | 4.95 | 5.4 | 4.7 | 4.7 | 4.7 | +0.05 (+1.08%) | 13,328 |
| 8 Oct 2004 | INR | 4.5 | 4.75 | 4.2 | 4.65 | 4.65 | +0.54 (+13.14%) | 19,752 |
| 7 Oct 2004 | INR | 4.3 | 4.3 | 4.1 | 4.11 | 4.11 | -0.14 (-3.29%) | 10,752 |
