| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2004 | INR | 0 | 0 | 0 | 70.15 | 14.03 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 69.1 | 72.8 | 68 | 70.15 | 14.03 | +1.7 (+2.48%) | 128,875 |
| 17 Nov 2004 | INR | 75 | 75 | 67.2 | 68.45 | 13.69 | -1.9 (-2.70%) | 55,825 |
| 16 Nov 2004 | INR | 70.35 | 71.85 | 69 | 70.35 | 14.07 | -0.5 (-0.71%) | 36,230 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 70.85 | 14.17 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 73 | 73 | 70 | 70.85 | 14.17 | -1 (-1.39%) | 11,295 |
| 11 Nov 2004 | INR | 73.25 | 74.9 | 71 | 71.85 | 14.37 | +0.5 (+0.70%) | 144,190 |
| 10 Nov 2004 | INR | 74.4 | 74.8 | 71 | 71.35 | 14.27 | -2.65 (-3.58%) | 166,770 |
| 9 Nov 2004 | INR | 77 | 79.9 | 73 | 74 | 14.8 | +1.35 (+1.86%) | 954,170 |
| 8 Nov 2004 | INR | 65.7 | 74.7 | 62.5 | 72.65 | 14.53 | +8.9 (+13.96%) | 1,421,910 |
| 5 Nov 2004 | INR | 59 | 66.6 | 57.9 | 63.75 | 12.75 | +4.9 (+8.33%) | 545,940 |
| 4 Nov 2004 | INR | 57.7 | 63.4 | 56.55 | 58.85 | 11.77 | +1.5 (+2.62%) | 172,605 |
| 3 Nov 2004 | INR | 59.5 | 59.5 | 57 | 57.35 | 11.47 | -0.45 (-0.78%) | 28,455 |
| 2 Nov 2004 | INR | 59.9 | 61.5 | 57 | 57.8 | 11.56 | -0.75 (-1.28%) | 107,175 |
| 1 Nov 2004 | INR | 57.9 | 61 | 56.65 | 58.55 | 11.71 | +1.2 (+2.09%) | 71,125 |
| 29 Oct 2004 | INR | 57.75 | 59.5 | 56.95 | 57.35 | 11.47 | +1.65 (+2.96%) | 200,970 |
| 28 Oct 2004 | INR | 53.6 | 57.45 | 53.25 | 55.7 | 11.14 | +2.3 (+4.31%) | 111,145 |
| 27 Oct 2004 | INR | 54.8 | 54.8 | 52.65 | 53.4 | 10.68 | +0.1 (+0.19%) | 55,950 |
| 26 Oct 2004 | INR | 50.75 | 54.35 | 50.75 | 53.3 | 10.66 | +1.95 (+3.80%) | 62,735 |
| 25 Oct 2004 | INR | 54.65 | 56.6 | 51 | 51.35 | 10.27 | -4.7 (-8.39%) | 45,470 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 56.05 | 11.21 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 57.3 | 57.5 | 55.25 | 56.05 | 11.21 | -0.25 (-0.44%) | 67,165 |
| 20 Oct 2004 | INR | 61 | 62.5 | 55.5 | 56.3 | 11.26 | -5.8 (-9.34%) | 237,755 |
| 19 Oct 2004 | INR | 63.5 | 65.5 | 60.65 | 62.1 | 12.42 | +0.35 (+0.57%) | 764,490 |
| 18 Oct 2004 | INR | 55.5 | 63.45 | 55.5 | 61.75 | 12.35 | +6.6 (+11.97%) | 1,719,575 |
| 15 Oct 2004 | INR | 49.7 | 57.75 | 49.7 | 55.15 | 11.03 | +6.6 (+13.59%) | 396,985 |
| 14 Oct 2004 | INR | 48.4 | 48.95 | 47.4 | 48.55 | 9.71 | +0.9 (+1.89%) | 17,035 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 47.65 | 9.53 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 52.7 | 52.75 | 47.5 | 47.65 | 9.53 | -3.95 (-7.66%) | 38,525 |
| 11 Oct 2004 | INR | 52.95 | 53 | 51.15 | 51.6 | 10.32 | +6.1 (+13.41%) | 85,695 |
