| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2004 | INR | 42 | 43.7 | 40 | 40.15 | 40.15 | -1.55 (-3.72%) | 15,475 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 41.7 | 41.7 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 43.7 | 44 | 41.3 | 41.7 | 41.7 | -1.75 (-4.03%) | 14,011 |
| 24 Nov 2004 | INR | 45 | 45.65 | 41.5 | 43.45 | 43.45 | -0.1 (-0.23%) | 29,860 |
| 23 Nov 2004 | INR | 42.45 | 43.75 | 41 | 43.55 | 43.55 | +3.75 (+9.42%) | 44,114 |
| 22 Nov 2004 | INR | 33.25 | 39.8 | 33.25 | 39.8 | 39.8 | -0.4 (-1.00%) | 37,673 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 40.2 | 40.2 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 40.25 | 40.25 | 36.6 | 40.2 | 40.2 | +3.6 (+9.84%) | 97,062 |
| 17 Nov 2004 | INR | 36.6 | 36.6 | 36.6 | 36.6 | 36.6 | +3.3 (+9.91%) | 9,447 |
| 16 Nov 2004 | INR | 32 | 33.5 | 30.25 | 33.3 | 33.3 | +2.6 (+8.47%) | 28,376 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 30.7 | 30.7 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 28.5 | 30.7 | 28.5 | 30.7 | 30.7 | +2.75 (+9.84%) | 27,366 |
| 11 Nov 2004 | INR | 26.75 | 27.95 | 25 | 27.95 | 27.95 | +2.5 (+9.82%) | 22,421 |
| 10 Nov 2004 | INR | 26 | 26 | 24.6 | 25.45 | 25.45 | +0.5 (+2.00%) | 2,750 |
| 9 Nov 2004 | INR | 27 | 27 | 24.35 | 24.95 | 24.95 | -1.15 (-4.41%) | 9,300 |
| 8 Nov 2004 | INR | 28.35 | 28.35 | 25 | 26.1 | 26.1 | -1.15 (-4.22%) | 2,885 |
| 5 Nov 2004 | INR | 28.5 | 28.5 | 26.9 | 27.25 | 27.25 | -1.55 (-5.38%) | 3,050 |
| 4 Nov 2004 | INR | 28 | 29.35 | 26.8 | 28.8 | 28.8 | +1.7 (+6.27%) | 32,523 |
| 3 Nov 2004 | INR | 24.5 | 27.1 | 24.5 | 27.1 | 27.1 | +2.45 (+9.94%) | 24,407 |
| 2 Nov 2004 | INR | 23.85 | 27.25 | 23.85 | 24.65 | 24.65 | -1.6 (-6.10%) | 2,430 |
| 1 Nov 2004 | INR | 24.2 | 26.3 | 24.2 | 26.25 | 26.25 | +2.25 (+9.38%) | 2,508 |
| 29 Oct 2004 | INR | 23.7 | 25 | 23.5 | 24 | 24 | -0.05 (-0.21%) | 2,700 |
| 28 Oct 2004 | INR | 24.5 | 27.5 | 24.05 | 24.05 | 24.05 | -1.55 (-6.05%) | 1,389 |
| 27 Oct 2004 | INR | 23.95 | 25.8 | 23.95 | 25.6 | 25.6 | +2.1 (+8.94%) | 3,600 |
| 26 Oct 2004 | INR | 23.5 | 23.5 | 22.75 | 23.5 | 23.5 | -0.5 (-2.08%) | 4,449 |
| 25 Oct 2004 | INR | 25.45 | 25.5 | 23.25 | 24 | 24 | -0.95 (-3.81%) | 1,200 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 24.95 | 24.95 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 26.9 | 26.9 | 24.9 | 24.95 | 24.95 | -1.7 (-6.38%) | 3,746 |
| 20 Oct 2004 | INR | 27.3 | 28.3 | 26.25 | 26.65 | 26.65 | +0.55 (+2.11%) | 10,897 |
| 19 Oct 2004 | INR | 23.75 | 26.1 | 23.75 | 26.1 | 26.1 | +2.35 (+9.89%) | 15,941 |
