| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2004 | INR | 10.8 | 11.1 | 9.77 | 10.91 | 10.91 | +0.99 (+9.98%) | 48,791 |
| 16 Nov 2004 | INR | 11.23 | 11.23 | 9 | 9.92 | 9.92 | +0.56 (+5.98%) | 21,342 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 9.36 | 9.36 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 8.5 | 9.5 | 8.5 | 9.36 | 9.36 | +0.18 (+1.96%) | 8,781 |
| 11 Nov 2004 | INR | 8.49 | 9.4 | 8.36 | 9.18 | 9.18 | +0.94 (+11.41%) | 19,085 |
| 10 Nov 2004 | INR | 8 | 8.39 | 7.82 | 8.24 | 8.24 | +0.34 (+4.30%) | 3,760 |
| 9 Nov 2004 | INR | 8.2 | 8.35 | 7.85 | 7.9 | 7.9 | -0.4 (-4.82%) | 13,600 |
| 8 Nov 2004 | INR | 7.75 | 8.45 | 7.75 | 8.3 | 8.3 | +0.69 (+9.07%) | 12,420 |
| 5 Nov 2004 | INR | 7.56 | 7.75 | 7.55 | 7.61 | 7.61 | -0.18 (-2.31%) | 3,900 |
| 4 Nov 2004 | INR | 8.04 | 8.05 | 7.55 | 7.79 | 7.79 | -0.29 (-3.59%) | 4,540 |
| 3 Nov 2004 | INR | 7.65 | 8.44 | 7.56 | 8.08 | 8.08 | +0.38 (+4.94%) | 8,489 |
| 2 Nov 2004 | INR | 7.21 | 7.78 | 7.21 | 7.7 | 7.7 | +0.26 (+3.49%) | 2,300 |
| 1 Nov 2004 | INR | 7.89 | 8 | 7.36 | 7.44 | 7.44 | -0.06 (-0.80%) | 6,620 |
| 29 Oct 2004 | INR | 7.15 | 7.5 | 7.15 | 7.5 | 7.5 | +0.33 (+4.60%) | 200 |
| 28 Oct 2004 | INR | 7 | 8 | 7 | 7.17 | 7.17 | -0.33 (-4.40%) | 7,495 |
| 27 Oct 2004 | INR | 7 | 7.5 | 7 | 7.5 | 7.5 | +0.32 (+4.46%) | 1,200 |
| 26 Oct 2004 | INR | 7.13 | 7.99 | 7.1 | 7.18 | 7.18 | -0.11 (-1.51%) | 3,810 |
| 25 Oct 2004 | INR | 7.25 | 7.89 | 7.15 | 7.29 | 7.29 | -0.21 (-2.80%) | 3,001 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 7.5 | 7.5 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 7.07 | 7.5 | 7.07 | 7.5 | 7.5 | -0.54 (-6.72%) | 830 |
| 20 Oct 2004 | INR | 7.5 | 8.05 | 7.5 | 8.04 | 8.04 | +0.29 (+3.74%) | 1,528 |
| 19 Oct 2004 | INR | 8 | 8 | 7.5 | 7.75 | 7.75 | -0.23 (-2.88%) | 2,200 |
| 18 Oct 2004 | INR | 7.01 | 8 | 7.01 | 7.98 | 7.98 | +0.12 (+1.53%) | 2,190 |
| 15 Oct 2004 | INR | 7.56 | 7.9 | 7.5 | 7.86 | 7.86 | +0.11 (+1.42%) | 9,601 |
| 14 Oct 2004 | INR | 7.65 | 8 | 7.65 | 7.75 | 7.75 | -0.21 (-2.64%) | 1,400 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 7.96 | 7.96 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 8 | 8 | 7.51 | 7.96 | 7.96 | -0.09 (-1.12%) | 9,381 |
| 11 Oct 2004 | INR | 8.5 | 9 | 7.88 | 8.05 | 8.05 | 0.0 (0.0%) | 11,310 |
| 8 Oct 2004 | INR | 9 | 9 | 7.3 | 8.05 | 8.05 | -0.12 (-1.47%) | 7,880 |
| 7 Oct 2004 | INR | 8.1 | 8.2 | 7.66 | 8.17 | 8.17 | +0.08 (+0.99%) | 5,490 |
