| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2004 | INR | 0 | 0 | 0 | 9.6 | 4.8 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 9.55 | 10 | 9.45 | 9.6 | 4.8 | +0.3 (+3.23%) | 76,500 |
| 17 Nov 2004 | INR | 10.2 | 10.2 | 9.3 | 9.3 | 4.65 | -0.73 (-7.28%) | 126,560 |
| 16 Nov 2004 | INR | 9.99 | 10.2 | 9.75 | 10.03 | 5.015 | +0.53 (+5.58%) | 114,800 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 9.5 | 4.75 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 9.8 | 9.9 | 9.5 | 9.5 | 4.75 | +0.08 (+0.85%) | 44,500 |
| 11 Nov 2004 | INR | 10.1 | 10.1 | 9 | 9.42 | 4.71 | -0.39 (-3.98%) | 71,400 |
| 10 Nov 2004 | INR | 10 | 10 | 9.01 | 9.81 | 4.905 | +0.87 (+9.73%) | 186,860 |
| 9 Nov 2004 | INR | 9.01 | 9.05 | 8.9 | 8.94 | 4.47 | -0.29 (-3.14%) | 78,000 |
| 8 Nov 2004 | INR | 8.9 | 9.33 | 8.9 | 9.23 | 4.615 | +0.23 (+2.56%) | 30,410 |
| 5 Nov 2004 | INR | 9.15 | 9.3 | 8.91 | 9 | 4.5 | -0.06 (-0.66%) | 53,500 |
| 4 Nov 2004 | INR | 9.99 | 10 | 9 | 9.06 | 4.53 | +0.08 (+0.89%) | 133,250 |
| 3 Nov 2004 | INR | 10.06 | 10.06 | 8.9 | 8.98 | 4.49 | -1.21 (-11.87%) | 126,500 |
| 2 Nov 2004 | INR | 9.8 | 10.25 | 9.8 | 10.19 | 5.095 | +0.19 (+1.90%) | 125,100 |
| 1 Nov 2004 | INR | 10.2 | 10.55 | 9.8 | 10 | 5 | -0.19 (-1.86%) | 106,000 |
| 29 Oct 2004 | INR | 10.5 | 11.52 | 9.85 | 10.19 | 5.095 | +0.59 (+6.15%) | 185,200 |
| 28 Oct 2004 | INR | 8.98 | 9.8 | 8.6 | 9.6 | 4.8 | +1 (+11.63%) | 160,240 |
| 27 Oct 2004 | INR | 0 | 0 | 0 | 8.6 | 4.3 | 0.0 (0.0%) | 0 |
| 26 Oct 2004 | INR | 8.2 | 8.6 | 8.2 | 8.6 | 4.3 | +0.42 (+5.13%) | 22,000 |
| 25 Oct 2004 | INR | 8 | 8.2 | 7.8 | 8.18 | 4.09 | -0.02 (-0.24%) | 26,670 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 8.2 | 4.1 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 8.2 | 8.2 | 8.15 | 8.2 | 4.1 | +0.09 (+1.11%) | 42,000 |
| 20 Oct 2004 | INR | 9 | 9 | 7.75 | 8.11 | 4.055 | -0.01 (-0.12%) | 41,300 |
| 19 Oct 2004 | INR | 8.05 | 8.44 | 7.7 | 8.12 | 4.06 | -0.33 (-3.91%) | 58,400 |
| 18 Oct 2004 | INR | 8.11 | 8.45 | 8.06 | 8.45 | 4.225 | +0.17 (+2.05%) | 4,000 |
| 15 Oct 2004 | INR | 8.7 | 8.74 | 8.06 | 8.28 | 4.14 | +0.08 (+0.98%) | 46,000 |
| 14 Oct 2004 | INR | 9 | 9 | 8.1 | 8.2 | 4.1 | +0.23 (+2.89%) | 9,910 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 7.97 | 3.985 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 7.99 | 8.48 | 7.95 | 7.97 | 3.985 | -0.19 (-2.33%) | 29,040 |
| 11 Oct 2004 | INR | 9.05 | 9.05 | 8 | 8.16 | 4.08 | -0.99 (-10.82%) | 152,500 |
