| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2004 | INR | 0 | 0 | 0 | 19.7 | 19.7 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 18.75 | 19.8 | 18.6 | 19.7 | 19.7 | +0.1 (+0.51%) | 3,868 |
| 11 Nov 2004 | INR | 19.15 | 19.85 | 19.15 | 19.6 | 19.6 | -0.05 (-0.25%) | 4,295 |
| 10 Nov 2004 | INR | 19 | 19.95 | 18.75 | 19.65 | 19.65 | +0.7 (+3.69%) | 11,151 |
| 9 Nov 2004 | INR | 18.3 | 19 | 18.3 | 18.95 | 18.95 | 0.0 (0.0%) | 4,309 |
| 8 Nov 2004 | INR | 19.25 | 19.25 | 18.65 | 18.95 | 18.95 | -0.05 (-0.26%) | 6,810 |
| 5 Nov 2004 | INR | 18.5 | 19.35 | 18.1 | 19 | 19 | +0.9 (+4.97%) | 14,859 |
| 4 Nov 2004 | INR | 19.05 | 19.25 | 18 | 18.1 | 18.1 | -0.85 (-4.49%) | 22,357 |
| 3 Nov 2004 | INR | 19.75 | 19.75 | 18.7 | 18.95 | 18.95 | -0.15 (-0.79%) | 33,590 |
| 2 Nov 2004 | INR | 21.35 | 21.4 | 18.8 | 19.1 | 19.1 | -1 (-4.98%) | 31,250 |
| 1 Nov 2004 | INR | 19.5 | 20.5 | 19.1 | 20.1 | 20.1 | +1 (+5.24%) | 9,684 |
| 29 Oct 2004 | INR | 19 | 20 | 19 | 19.1 | 19.1 | -0.05 (-0.26%) | 5,940 |
| 28 Oct 2004 | INR | 19.9 | 20.2 | 19 | 19.15 | 19.15 | -0.3 (-1.54%) | 6,856 |
| 27 Oct 2004 | INR | 19.8 | 19.9 | 19.2 | 19.45 | 19.45 | +0.25 (+1.30%) | 3,401 |
| 26 Oct 2004 | INR | 19.75 | 19.75 | 19.1 | 19.2 | 19.2 | +0.2 (+1.05%) | 4,800 |
| 25 Oct 2004 | INR | 19.5 | 19.9 | 19 | 19 | 19 | -0.8 (-4.04%) | 5,400 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 19.8 | 19.8 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 20 | 20.15 | 19.55 | 19.8 | 19.8 | -0.15 (-0.75%) | 12,445 |
| 20 Oct 2004 | INR | 20.9 | 21.2 | 19.65 | 19.95 | 19.95 | -0.25 (-1.24%) | 14,841 |
| 19 Oct 2004 | INR | 19.5 | 20.45 | 19.45 | 20.2 | 20.2 | +0.75 (+3.86%) | 9,195 |
| 18 Oct 2004 | INR | 19.3 | 20 | 19.3 | 19.45 | 19.45 | -0.25 (-1.27%) | 7,054 |
| 15 Oct 2004 | INR | 20.2 | 21 | 19.3 | 19.7 | 19.7 | -0.6 (-2.96%) | 6,296 |
| 14 Oct 2004 | INR | 21.5 | 21.5 | 19.55 | 20.3 | 20.3 | +0.35 (+1.75%) | 12,106 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 19.95 | 19.95 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 21 | 21 | 19.7 | 19.95 | 19.95 | -0.8 (-3.86%) | 35,950 |
| 11 Oct 2004 | INR | 21.6 | 22 | 20.5 | 20.75 | 20.75 | -0.8 (-3.71%) | 60,982 |
| 8 Oct 2004 | INR | 22 | 22.4 | 21.2 | 21.55 | 21.55 | -0.45 (-2.05%) | 14,907 |
| 7 Oct 2004 | INR | 22.95 | 23 | 21.2 | 22 | 22 | -0.4 (-1.79%) | 57,901 |
| 6 Oct 2004 | INR | 21.8 | 22.95 | 21.7 | 22.4 | 22.4 | +0.75 (+3.46%) | 50,667 |
| 5 Oct 2004 | INR | 21.7 | 22.25 | 20 | 21.65 | 21.65 | +0.2 (+0.93%) | 61,428 |
