| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2004 | INR | 0 | 0 | 0 | 18.4 | 18.4 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 18.4 | 18.9 | 18.1 | 18.4 | 18.4 | +0.35 (+1.94%) | 4,900 |
| 11 Nov 2004 | INR | 16.95 | 18.6 | 16.45 | 18.05 | 18.05 | +1.1 (+6.49%) | 25,580 |
| 10 Nov 2004 | INR | 15.4 | 16.95 | 15.4 | 16.95 | 16.95 | +1.05 (+6.60%) | 1,350 |
| 9 Nov 2004 | INR | 15.6 | 16.3 | 15.6 | 15.9 | 15.9 | -0.5 (-3.05%) | 3,970 |
| 8 Nov 2004 | INR | 16.3 | 16.75 | 16.3 | 16.4 | 16.4 | -0.35 (-2.09%) | 1,300 |
| 5 Nov 2004 | INR | 16.15 | 17.15 | 16.15 | 16.75 | 16.75 | +0.2 (+1.21%) | 4,377 |
| 4 Nov 2004 | INR | 16.5 | 16.8 | 16.1 | 16.55 | 16.55 | +0.65 (+4.09%) | 4,200 |
| 3 Nov 2004 | INR | 17 | 17 | 15.9 | 15.9 | 15.9 | -0.3 (-1.85%) | 3,775 |
| 2 Nov 2004 | INR | 17 | 17 | 16 | 16.2 | 16.2 | -0.8 (-4.71%) | 2,050 |
| 1 Nov 2004 | INR | 17 | 17 | 16.9 | 17 | 17 | -0.25 (-1.45%) | 900 |
| 29 Oct 2004 | INR | 16.65 | 17.85 | 15.4 | 17.25 | 17.25 | +0.75 (+4.55%) | 4,850 |
| 28 Oct 2004 | INR | 16.1 | 16.5 | 16 | 16.5 | 16.5 | +0.1 (+0.61%) | 2,422 |
| 27 Oct 2004 | INR | 16.4 | 16.45 | 15.85 | 16.4 | 16.4 | +0.55 (+3.47%) | 500 |
| 26 Oct 2004 | INR | 15.55 | 16 | 15.55 | 15.85 | 15.85 | +0.05 (+0.32%) | 1,000 |
| 25 Oct 2004 | INR | 15.15 | 15.8 | 15.15 | 15.8 | 15.8 | +0.4 (+2.60%) | 740 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 15.4 | 15.4 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 15.3 | 16 | 15.3 | 15.4 | 15.4 | -0.6 (-3.75%) | 2,075 |
| 20 Oct 2004 | INR | 0 | 0 | 0 | 16 | 16 | 0.0 (0.0%) | 0 |
| 19 Oct 2004 | INR | 16 | 16 | 16 | 16 | 16 | -0.3 (-1.84%) | 300 |
| 18 Oct 2004 | INR | 16.8 | 16.85 | 16.25 | 16.3 | 16.3 | +0.1 (+0.62%) | 1,100 |
| 15 Oct 2004 | INR | 16.05 | 16.45 | 16.05 | 16.2 | 16.2 | +0.2 (+1.25%) | 825 |
| 14 Oct 2004 | INR | 16.95 | 17 | 15.95 | 16 | 16 | -0.75 (-4.48%) | 2,600 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 16.75 | 16.75 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 16.5 | 17.55 | 16.5 | 16.75 | 16.75 | -0.45 (-2.62%) | 2,100 |
| 11 Oct 2004 | INR | 17 | 17.25 | 16.5 | 17.2 | 17.2 | +1.05 (+6.50%) | 3,300 |
| 8 Oct 2004 | INR | 16 | 16.9 | 16 | 16.15 | 16.15 | -0.15 (-0.92%) | 3,300 |
| 7 Oct 2004 | INR | 15.9 | 16.35 | 15.9 | 16.3 | 16.3 | -0.25 (-1.51%) | 3,900 |
| 6 Oct 2004 | INR | 16.25 | 16.85 | 16.25 | 16.55 | 16.55 | -0.45 (-2.65%) | 4,600 |
| 5 Oct 2004 | INR | 16 | 17 | 16 | 17 | 17 | +0.2 (+1.19%) | 3,850 |
