| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2004 | INR | 19.95 | 20.65 | 19.55 | 20.1 | 20.1 | +0.8 (+4.15%) | 231,857 |
| 17 Nov 2004 | INR | 19 | 19.9 | 18.8 | 19.3 | 19.3 | +0.4 (+2.12%) | 220,463 |
| 16 Nov 2004 | INR | 19.35 | 19.4 | 18.75 | 18.9 | 18.9 | -0.25 (-1.31%) | 80,605 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 19.15 | 19.15 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 19.4 | 19.4 | 18.5 | 19.15 | 19.15 | +0.25 (+1.32%) | 38,550 |
| 11 Nov 2004 | INR | 19.65 | 19.65 | 18.8 | 18.9 | 18.9 | -0.35 (-1.82%) | 67,500 |
| 10 Nov 2004 | INR | 19.4 | 19.4 | 18.5 | 19.25 | 19.25 | +0.4 (+2.12%) | 130,865 |
| 9 Nov 2004 | INR | 19.5 | 19.5 | 18.85 | 18.85 | 18.85 | -0.15 (-0.79%) | 88,557 |
| 8 Nov 2004 | INR | 19.75 | 19.75 | 18.8 | 19 | 19 | -0.3 (-1.55%) | 103,855 |
| 5 Nov 2004 | INR | 19 | 19.5 | 18.6 | 19.3 | 19.3 | +0.3 (+1.58%) | 188,802 |
| 4 Nov 2004 | INR | 20 | 20 | 18.5 | 19 | 19 | -1.2 (-5.94%) | 342,395 |
| 3 Nov 2004 | INR | 20.65 | 21 | 20.1 | 20.2 | 20.2 | -0.45 (-2.18%) | 178,515 |
| 2 Nov 2004 | INR | 20.7 | 21.1 | 20.3 | 20.65 | 20.65 | +0.1 (+0.49%) | 218,301 |
| 1 Nov 2004 | INR | 20.45 | 20.75 | 20 | 20.55 | 20.55 | +0.6 (+3.01%) | 131,439 |
| 29 Oct 2004 | INR | 20.15 | 20.7 | 19.85 | 19.95 | 19.95 | -0.65 (-3.16%) | 139,053 |
| 28 Oct 2004 | INR | 20.8 | 21.5 | 20.3 | 20.6 | 20.6 | +0.25 (+1.23%) | 231,504 |
| 27 Oct 2004 | INR | 18.5 | 21 | 18.45 | 20.35 | 20.35 | +2.05 (+11.20%) | 296,400 |
| 26 Oct 2004 | INR | 18.25 | 18.45 | 18 | 18.3 | 18.3 | +0.25 (+1.39%) | 55,148 |
| 25 Oct 2004 | INR | 18.85 | 18.9 | 18 | 18.05 | 18.05 | -0.65 (-3.48%) | 38,548 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 18.7 | 18.7 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 19.55 | 19.55 | 18.65 | 18.7 | 18.7 | -0.45 (-2.35%) | 75,040 |
| 20 Oct 2004 | INR | 19.5 | 19.55 | 19 | 19.15 | 19.15 | +0.05 (+0.26%) | 51,500 |
| 19 Oct 2004 | INR | 19.9 | 19.9 | 19 | 19.1 | 19.1 | -0.4 (-2.05%) | 55,730 |
| 18 Oct 2004 | INR | 19.6 | 20 | 19.5 | 19.5 | 19.5 | -0.2 (-1.02%) | 116,547 |
| 15 Oct 2004 | INR | 20.5 | 20.6 | 19.7 | 19.7 | 19.7 | -0.05 (-0.25%) | 126,984 |
| 14 Oct 2004 | INR | 19.55 | 20 | 19.05 | 19.75 | 19.75 | -0.25 (-1.25%) | 134,400 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 20 | 20 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 21 | 21.3 | 20 | 20 | 20 | -1 (-4.76%) | 142,825 |
| 11 Oct 2004 | INR | 22.4 | 22.6 | 20.8 | 21 | 21 | +0.45 (+2.19%) | 380,753 |
| 8 Oct 2004 | INR | 20.55 | 20.55 | 20.5 | 20.55 | 20.55 | +0.95 (+4.85%) | 164,120 |
