| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2004 | INR | 26.9 | 26.9 | 26.9 | 26.9 | 26.9 | +1.25 (+4.87%) | 8,666 |
| 3 Nov 2004 | INR | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | +1.2 (+4.91%) | 1,011 |
| 2 Nov 2004 | INR | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | +1.15 (+4.94%) | 3,287 |
| 1 Nov 2004 | INR | 22.95 | 23.3 | 21.55 | 23.3 | 23.3 | +2.1 (+9.91%) | 4,991 |
| 29 Oct 2004 | INR | 20 | 21.2 | 20 | 21.2 | 21.2 | +1.9 (+9.84%) | 3,984 |
| 28 Oct 2004 | INR | 19.5 | 20.3 | 18 | 19.3 | 19.3 | +0.15 (+0.78%) | 4,417 |
| 27 Oct 2004 | INR | 18.8 | 19.5 | 18.5 | 19.15 | 19.15 | +1.15 (+6.39%) | 3,250 |
| 26 Oct 2004 | INR | 17.5 | 18 | 17.5 | 18 | 18 | +0.35 (+1.98%) | 1,250 |
| 25 Oct 2004 | INR | 18.8 | 18.8 | 17.65 | 17.65 | 17.65 | -0.35 (-1.94%) | 500 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 18 | 18 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 17.5 | 18.05 | 17.5 | 18 | 18 | -0.3 (-1.64%) | 850 |
| 20 Oct 2004 | INR | 18.25 | 18.8 | 17.75 | 18.3 | 18.3 | +0.3 (+1.67%) | 2,350 |
| 19 Oct 2004 | INR | 17 | 18.35 | 17 | 18 | 18 | +0.35 (+1.98%) | 850 |
| 18 Oct 2004 | INR | 17.55 | 18.5 | 17.55 | 17.65 | 17.65 | -0.6 (-3.29%) | 840 |
| 15 Oct 2004 | INR | 17.6 | 19 | 17.6 | 18.25 | 18.25 | -0.1 (-0.54%) | 2,445 |
| 14 Oct 2004 | INR | 17.3 | 18.35 | 17.3 | 18.35 | 18.35 | -0.05 (-0.27%) | 2,000 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 18.4 | 18.4 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 18 | 18.85 | 18 | 18.4 | 18.4 | -0.1 (-0.54%) | 4,300 |
| 11 Oct 2004 | INR | 17.1 | 18.5 | 17 | 18.5 | 18.5 | +1.45 (+8.50%) | 6,525 |
| 8 Oct 2004 | INR | 16.25 | 17.65 | 16.25 | 17.05 | 17.05 | +0.2 (+1.19%) | 2,605 |
| 7 Oct 2004 | INR | 17 | 17.9 | 16.8 | 16.85 | 16.85 | -0.3 (-1.75%) | 1,500 |
| 6 Oct 2004 | INR | 16.4 | 17.6 | 16.2 | 17.15 | 17.15 | +0.35 (+2.08%) | 7,000 |
| 5 Oct 2004 | INR | 16.35 | 16.8 | 16.25 | 16.8 | 16.8 | -0.3 (-1.75%) | 2,950 |
| 4 Oct 2004 | INR | 17.5 | 18.45 | 17.05 | 17.1 | 17.1 | -0.8 (-4.47%) | 3,575 |
| 1 Oct 2004 | INR | 18.15 | 18.15 | 17.9 | 17.9 | 17.9 | -0.9 (-4.79%) | 1,948 |
| 30 Sep 2004 | INR | 18.75 | 20 | 18.5 | 18.8 | 18.8 | +0.55 (+3.01%) | 11,552 |
| 29 Sep 2004 | INR | 16.75 | 18.25 | 16.65 | 18.25 | 18.25 | +1.65 (+9.94%) | 12,111 |
| 28 Sep 2004 | INR | 16.2 | 16.95 | 15.6 | 16.6 | 16.6 | +0.7 (+4.40%) | 3,450 |
| 27 Sep 2004 | INR | 15 | 15.9 | 15 | 15.9 | 15.9 | +0.9 (+6%) | 4,217 |
| 24 Sep 2004 | INR | 15.35 | 15.55 | 15 | 15 | 15 | -0.1 (-0.66%) | 2,549 |
