| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2004 | INR | 16.1 | 16.3 | 15.85 | 16.25 | 16.25 | +0.15 (+0.93%) | 18,730 |
| 17 Nov 2004 | INR | 15.8 | 16.6 | 15.8 | 16.1 | 16.1 | -0.1 (-0.62%) | 19,325 |
| 16 Nov 2004 | INR | 17 | 17 | 16.1 | 16.2 | 16.2 | -0.65 (-3.86%) | 14,071 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 16.85 | 16.85 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 15.55 | 16.9 | 15.55 | 16.85 | 16.85 | +0.7 (+4.33%) | 1,320 |
| 11 Nov 2004 | INR | 17 | 17 | 16 | 16.15 | 16.15 | -0.2 (-1.22%) | 8,280 |
| 10 Nov 2004 | INR | 16.75 | 16.85 | 16.3 | 16.35 | 16.35 | -0.5 (-2.97%) | 9,225 |
| 9 Nov 2004 | INR | 17.3 | 18 | 16.45 | 16.85 | 16.85 | +0.45 (+2.74%) | 46,230 |
| 8 Nov 2004 | INR | 16.55 | 16.55 | 15.7 | 16.4 | 16.4 | +0.85 (+5.47%) | 21,104 |
| 5 Nov 2004 | INR | 15.5 | 16.3 | 15.3 | 15.55 | 15.55 | -0.25 (-1.58%) | 14,514 |
| 4 Nov 2004 | INR | 16 | 16.25 | 15.35 | 15.8 | 15.8 | +0.1 (+0.64%) | 15,061 |
| 3 Nov 2004 | INR | 15.95 | 16.2 | 15.5 | 15.7 | 15.7 | -0.3 (-1.88%) | 12,905 |
| 2 Nov 2004 | INR | 16.05 | 16.3 | 15.75 | 16 | 16 | +0.05 (+0.31%) | 13,720 |
| 1 Nov 2004 | INR | 16.25 | 16.5 | 15.65 | 15.95 | 15.95 | -0.55 (-3.33%) | 15,388 |
| 29 Oct 2004 | INR | 16.9 | 16.95 | 16.3 | 16.5 | 16.5 | -0.1 (-0.60%) | 8,650 |
| 28 Oct 2004 | INR | 16.6 | 17 | 16.5 | 16.6 | 16.6 | +0.1 (+0.61%) | 5,518 |
| 27 Oct 2004 | INR | 16.9 | 16.9 | 16.35 | 16.5 | 16.5 | +0.1 (+0.61%) | 6,350 |
| 26 Oct 2004 | INR | 16.65 | 17.1 | 16.3 | 16.4 | 16.4 | +0.1 (+0.61%) | 5,449 |
| 25 Oct 2004 | INR | 17.4 | 17.75 | 16.25 | 16.3 | 16.3 | -1.1 (-6.32%) | 11,051 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 17.4 | 17.4 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 16.25 | 17.6 | 16.25 | 17.4 | 17.4 | +0.9 (+5.45%) | 18,465 |
| 20 Oct 2004 | INR | 16.8 | 17 | 16.1 | 16.5 | 16.5 | 0.0 (0.0%) | 12,202 |
| 19 Oct 2004 | INR | 17.45 | 17.45 | 16.25 | 16.5 | 16.5 | -1.05 (-5.98%) | 9,011 |
| 18 Oct 2004 | INR | 17.25 | 18 | 17.25 | 17.55 | 17.55 | +0.15 (+0.86%) | 14,096 |
| 15 Oct 2004 | INR | 18.5 | 18.5 | 17.25 | 17.4 | 17.4 | -1.15 (-6.20%) | 14,219 |
| 14 Oct 2004 | INR | 17.9 | 18.8 | 17 | 18.55 | 18.55 | +1.45 (+8.48%) | 31,457 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 17.1 | 17.1 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 20.3 | 20.3 | 15.8 | 17.1 | 17.1 | -2.5 (-12.76%) | 81,714 |
| 11 Oct 2004 | INR | 21.1 | 21.6 | 19.5 | 19.6 | 19.6 | +0.7 (+3.70%) | 31,452 |
| 8 Oct 2004 | INR | 18.4 | 19.25 | 18.4 | 18.9 | 18.9 | +0.25 (+1.34%) | 18,780 |
