| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2004 | INR | 27.1 | 27.1 | 25.3 | 26.35 | 26.35 | -0.1 (-0.38%) | 69,577 |
| 17 Nov 2004 | INR | 27.5 | 28.5 | 25.8 | 26.45 | 26.45 | -1.35 (-4.86%) | 178,489 |
| 16 Nov 2004 | INR | 25 | 28.9 | 25 | 27.8 | 27.8 | +2.5 (+9.88%) | 318,528 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 25.3 | 25.3 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 22.75 | 26.5 | 22.7 | 25.3 | 25.3 | +2.8 (+12.44%) | 121,019 |
| 11 Nov 2004 | INR | 22.65 | 22.85 | 22.3 | 22.5 | 22.5 | -0.2 (-0.88%) | 12,050 |
| 10 Nov 2004 | INR | 22.9 | 23.1 | 22.5 | 22.7 | 22.7 | +0.25 (+1.11%) | 15,230 |
| 9 Nov 2004 | INR | 23.35 | 23.7 | 22.25 | 22.45 | 22.45 | -0.5 (-2.18%) | 43,275 |
| 8 Nov 2004 | INR | 23.3 | 23.45 | 22.4 | 22.95 | 22.95 | +0.9 (+4.08%) | 37,995 |
| 5 Nov 2004 | INR | 22.8 | 23 | 21.7 | 22.05 | 22.05 | -0.9 (-3.92%) | 33,562 |
| 4 Nov 2004 | INR | 22.7 | 23.8 | 22.7 | 22.95 | 22.95 | -0.35 (-1.50%) | 53,985 |
| 3 Nov 2004 | INR | 23 | 23.5 | 22.7 | 23.3 | 23.3 | +0.4 (+1.75%) | 41,077 |
| 2 Nov 2004 | INR | 22 | 23.5 | 21.75 | 22.9 | 22.9 | +0.95 (+4.33%) | 57,535 |
| 1 Nov 2004 | INR | 21.85 | 22.7 | 21.55 | 21.95 | 21.95 | -0.05 (-0.23%) | 14,522 |
| 29 Oct 2004 | INR | 21.85 | 23.05 | 21.65 | 22 | 22 | +0.25 (+1.15%) | 37,795 |
| 28 Oct 2004 | INR | 22 | 22.1 | 21.55 | 21.75 | 21.75 | +0.2 (+0.93%) | 13,106 |
| 27 Oct 2004 | INR | 21.1 | 22 | 21.1 | 21.55 | 21.55 | +0.5 (+2.38%) | 13,639 |
| 26 Oct 2004 | INR | 21.1 | 21.65 | 20.7 | 21.05 | 21.05 | -0.15 (-0.71%) | 12,030 |
| 25 Oct 2004 | INR | 21.8 | 21.8 | 21.15 | 21.2 | 21.2 | -0.55 (-2.53%) | 7,817 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 21.75 | 21.75 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 22 | 22.3 | 21.7 | 21.75 | 21.75 | -0.35 (-1.58%) | 13,518 |
| 20 Oct 2004 | INR | 22.6 | 22.6 | 22.05 | 22.1 | 22.1 | -0.1 (-0.45%) | 20,803 |
| 19 Oct 2004 | INR | 22.85 | 22.85 | 22.1 | 22.2 | 22.2 | -0.3 (-1.33%) | 13,490 |
| 18 Oct 2004 | INR | 22.35 | 22.9 | 22.25 | 22.5 | 22.5 | +0.4 (+1.81%) | 24,326 |
| 15 Oct 2004 | INR | 22 | 22.8 | 21.85 | 22.1 | 22.1 | +0.65 (+3.03%) | 39,414 |
| 14 Oct 2004 | INR | 20.5 | 22.5 | 20.5 | 21.45 | 21.45 | -0.15 (-0.69%) | 46,691 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 21.6 | 21.6 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 23 | 23 | 21.05 | 21.6 | 21.6 | -1.5 (-6.49%) | 50,967 |
| 11 Oct 2004 | INR | 23.1 | 24.2 | 23 | 23.1 | 23.1 | -0.35 (-1.49%) | 40,776 |
| 8 Oct 2004 | INR | 23.8 | 23.95 | 23 | 23.45 | 23.45 | -0.1 (-0.42%) | 95,630 |
