| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2004 | INR | 0 | 0 | 0 | 59.45 | 59.45 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 60.3 | 62.35 | 57.5 | 59.45 | 59.45 | +0.05 (+0.08%) | 255,104 |
| 17 Nov 2004 | INR | 59.65 | 63.25 | 58.5 | 59.4 | 59.4 | +1.5 (+2.59%) | 680,179 |
| 16 Nov 2004 | INR | 49.5 | 57.9 | 48.8 | 57.9 | 57.9 | +9.65 (+20%) | 646,606 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 48.25 | 48.25 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 47.9 | 49 | 47.1 | 48.25 | 48.25 | +1.2 (+2.55%) | 45,153 |
| 11 Nov 2004 | INR | 47 | 48.6 | 47 | 47.05 | 47.05 | -0.75 (-1.57%) | 99,004 |
| 10 Nov 2004 | INR | 44.1 | 48.5 | 43.2 | 47.8 | 47.8 | +3.35 (+7.54%) | 216,241 |
| 9 Nov 2004 | INR | 44.75 | 45 | 44.1 | 44.45 | 44.45 | -0.25 (-0.56%) | 19,439 |
| 8 Nov 2004 | INR | 46 | 46 | 44 | 44.7 | 44.7 | +0.25 (+0.56%) | 32,530 |
| 5 Nov 2004 | INR | 46.45 | 46.45 | 44.25 | 44.45 | 44.45 | -1.65 (-3.58%) | 19,027 |
| 4 Nov 2004 | INR | 47.5 | 47.5 | 45.9 | 46.1 | 46.1 | -0.4 (-0.86%) | 38,566 |
| 3 Nov 2004 | INR | 47.85 | 48.8 | 46.1 | 46.5 | 46.5 | -0.8 (-1.69%) | 82,046 |
| 2 Nov 2004 | INR | 46.2 | 49.1 | 46 | 47.3 | 47.3 | +1.55 (+3.39%) | 249,063 |
| 1 Nov 2004 | INR | 44.15 | 46.35 | 43.3 | 45.75 | 45.75 | +1.45 (+3.27%) | 80,504 |
| 29 Oct 2004 | INR | 45.6 | 46 | 44.1 | 44.3 | 44.3 | -0.6 (-1.34%) | 39,676 |
| 28 Oct 2004 | INR | 44.9 | 47 | 44.1 | 44.9 | 44.9 | +1.95 (+4.54%) | 145,677 |
| 27 Oct 2004 | INR | 43 | 44.3 | 42.75 | 42.95 | 42.95 | +0.45 (+1.06%) | 43,915 |
| 26 Oct 2004 | INR | 42.9 | 45 | 41.7 | 42.5 | 42.5 | -0.85 (-1.96%) | 94,555 |
| 25 Oct 2004 | INR | 44.7 | 46.9 | 41.75 | 43.35 | 43.35 | -0.9 (-2.03%) | 193,132 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 44.25 | 44.25 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 44.45 | 46 | 44 | 44.25 | 44.25 | +0.5 (+1.14%) | 130,391 |
| 20 Oct 2004 | INR | 40 | 43.75 | 40 | 43.75 | 43.75 | +3.95 (+9.92%) | 122,256 |
| 19 Oct 2004 | INR | 40 | 40.9 | 39.5 | 39.8 | 39.8 | +0.1 (+0.25%) | 8,137 |
| 18 Oct 2004 | INR | 41.85 | 41.85 | 39.55 | 39.7 | 39.7 | -1.1 (-2.70%) | 13,096 |
| 15 Oct 2004 | INR | 42.9 | 42.9 | 40.55 | 40.8 | 40.8 | -0.1 (-0.24%) | 9,958 |
| 14 Oct 2004 | INR | 42.9 | 42.9 | 40.5 | 40.9 | 40.9 | -1.55 (-3.65%) | 9,852 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 42.45 | 42.45 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 43.7 | 43.9 | 41.25 | 42.45 | 42.45 | -1.3 (-2.97%) | 23,017 |
| 11 Oct 2004 | INR | 44.4 | 45.7 | 43.5 | 43.75 | 43.75 | -0.4 (-0.91%) | 55,479 |
