| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2004 | INR | 22.8 | 23.25 | 22.55 | 22.75 | 22.75 | +0.5 (+2.25%) | 365,919 |
| 17 Nov 2004 | INR | 22 | 22.7 | 21.3 | 22.25 | 22.25 | +0.5 (+2.30%) | 191,181 |
| 16 Nov 2004 | INR | 21.95 | 22.05 | 21.5 | 21.75 | 21.75 | -0.15 (-0.68%) | 47,331 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 21.9 | 21.9 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 22 | 22.35 | 21.55 | 21.9 | 21.9 | +0.55 (+2.58%) | 103,349 |
| 11 Nov 2004 | INR | 22 | 22.25 | 21.3 | 21.35 | 21.35 | -0.7 (-3.17%) | 91,574 |
| 10 Nov 2004 | INR | 21.65 | 22.35 | 21.5 | 22.05 | 22.05 | +0.7 (+3.28%) | 187,663 |
| 9 Nov 2004 | INR | 21 | 21.75 | 20.95 | 21.35 | 21.35 | +0.45 (+2.15%) | 111,025 |
| 8 Nov 2004 | INR | 21.5 | 22 | 20.8 | 20.9 | 20.9 | +0.25 (+1.21%) | 151,550 |
| 5 Nov 2004 | INR | 21 | 21.5 | 20.5 | 20.65 | 20.65 | -0.7 (-3.28%) | 172,358 |
| 4 Nov 2004 | INR | 22.6 | 22.6 | 21.15 | 21.35 | 21.35 | -0.95 (-4.26%) | 314,040 |
| 3 Nov 2004 | INR | 21 | 23.55 | 21 | 22.3 | 22.3 | +2 (+9.85%) | 427,484 |
| 2 Nov 2004 | INR | 20.5 | 20.7 | 20.1 | 20.3 | 20.3 | +0.1 (+0.50%) | 63,405 |
| 1 Nov 2004 | INR | 20.3 | 20.75 | 20.05 | 20.2 | 20.2 | -0.3 (-1.46%) | 42,020 |
| 29 Oct 2004 | INR | 21 | 21 | 20.3 | 20.5 | 20.5 | -0.2 (-0.97%) | 40,750 |
| 28 Oct 2004 | INR | 20.9 | 21 | 20.55 | 20.7 | 20.7 | +0.3 (+1.47%) | 32,800 |
| 27 Oct 2004 | INR | 20.1 | 20.75 | 20.1 | 20.4 | 20.4 | +0.15 (+0.74%) | 32,270 |
| 26 Oct 2004 | INR | 20.7 | 20.7 | 20 | 20.25 | 20.25 | -0.2 (-0.98%) | 78,408 |
| 25 Oct 2004 | INR | 20.9 | 21 | 20.3 | 20.45 | 20.45 | -0.2 (-0.97%) | 34,409 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 20.65 | 20.65 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 21 | 21.25 | 20.6 | 20.65 | 20.65 | -0.25 (-1.20%) | 56,462 |
| 20 Oct 2004 | INR | 22.2 | 22.8 | 20.75 | 20.9 | 20.9 | -0.15 (-0.71%) | 59,953 |
| 19 Oct 2004 | INR | 21.4 | 21.4 | 20.9 | 21.05 | 21.05 | -0.2 (-0.94%) | 47,436 |
| 18 Oct 2004 | INR | 22 | 22 | 21.2 | 21.25 | 21.25 | 0.0 (0.0%) | 56,647 |
| 15 Oct 2004 | INR | 21.05 | 21.8 | 21.05 | 21.25 | 21.25 | -0.2 (-0.93%) | 59,513 |
| 14 Oct 2004 | INR | 22 | 22 | 21 | 21.45 | 21.45 | -0.9 (-4.03%) | 113,601 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 22.35 | 22.35 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 23.7 | 23.7 | 22.1 | 22.35 | 22.35 | -0.9 (-3.87%) | 71,330 |
| 11 Oct 2004 | INR | 24.2 | 24.5 | 23.1 | 23.25 | 23.25 | +1.9 (+8.90%) | 248,538 |
| 8 Oct 2004 | INR | 21.2 | 21.5 | 20.75 | 21.35 | 21.35 | +0.5 (+2.40%) | 57,914 |
