| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2004 | INR | 0 | 0 | 0 | 42.4 | 21.2 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 44 | 44 | 41 | 42.4 | 21.2 | +2 (+4.95%) | 22,865 |
| 17 Nov 2004 | INR | 43 | 44.5 | 40 | 40.4 | 20.2 | -0.2 (-0.49%) | 13,565 |
| 16 Nov 2004 | INR | 38 | 40.6 | 38 | 40.6 | 20.3 | +3.65 (+9.88%) | 17,625 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 36.95 | 18.475 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 37.5 | 38 | 36 | 36.95 | 18.475 | +0.95 (+2.64%) | 4,701 |
| 11 Nov 2004 | INR | 34 | 36.5 | 34 | 36 | 18 | +1.25 (+3.60%) | 6,950 |
| 10 Nov 2004 | INR | 35.1 | 35.1 | 34.5 | 34.75 | 17.375 | -0.05 (-0.14%) | 2,810 |
| 9 Nov 2004 | INR | 35.05 | 35.05 | 34.5 | 34.8 | 17.4 | -1 (-2.79%) | 7,200 |
| 8 Nov 2004 | INR | 35.1 | 36.65 | 35.1 | 35.8 | 17.9 | +0.8 (+2.29%) | 3,900 |
| 5 Nov 2004 | INR | 35.5 | 35.5 | 35 | 35 | 17.5 | -0.2 (-0.57%) | 3,401 |
| 4 Nov 2004 | INR | 36.25 | 36.25 | 35.1 | 35.2 | 17.6 | -1.1 (-3.03%) | 3,750 |
| 3 Nov 2004 | INR | 36.5 | 37.5 | 35 | 36.3 | 18.15 | +1.1 (+3.13%) | 9,082 |
| 2 Nov 2004 | INR | 34 | 35.5 | 34 | 35.2 | 17.6 | +1.55 (+4.61%) | 4,290 |
| 1 Nov 2004 | INR | 34.25 | 34.5 | 33.5 | 33.65 | 16.825 | -0.05 (-0.15%) | 3,310 |
| 29 Oct 2004 | INR | 34 | 34 | 33.05 | 33.7 | 16.85 | -0.3 (-0.88%) | 4,100 |
| 28 Oct 2004 | INR | 33.6 | 34.95 | 33.5 | 34 | 17 | -0.15 (-0.44%) | 2,720 |
| 27 Oct 2004 | INR | 32.8 | 35.75 | 32.8 | 34.15 | 17.075 | +0.2 (+0.59%) | 3,350 |
| 26 Oct 2004 | INR | 35 | 35 | 33 | 33.95 | 16.975 | +0.35 (+1.04%) | 710 |
| 25 Oct 2004 | INR | 35 | 35 | 33.3 | 33.6 | 16.8 | -0.9 (-2.61%) | 4,010 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 34.5 | 17.25 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 33.6 | 35.8 | 33.6 | 34.5 | 17.25 | 0.0 (0.0%) | 3,730 |
| 20 Oct 2004 | INR | 34.5 | 35.4 | 34.5 | 34.5 | 17.25 | -0.1 (-0.29%) | 1,851 |
| 19 Oct 2004 | INR | 34 | 35.5 | 34 | 34.6 | 17.3 | +1.05 (+3.13%) | 11,626 |
| 18 Oct 2004 | INR | 34 | 35 | 33.55 | 33.55 | 16.775 | -0.95 (-2.75%) | 3,150 |
| 15 Oct 2004 | INR | 34 | 36 | 33.25 | 34.5 | 17.25 | +1.2 (+3.60%) | 17,127 |
| 14 Oct 2004 | INR | 36 | 36 | 32.05 | 33.3 | 16.65 | -1.65 (-4.72%) | 2,910 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 34.95 | 17.475 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 34.1 | 35.65 | 34 | 34.95 | 17.475 | -1.45 (-3.98%) | 5,975 |
| 11 Oct 2004 | INR | 30.55 | 36.7 | 30.55 | 36.4 | 18.2 | +5.6 (+18.18%) | 11,827 |
