| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2004 | INR | 36.8 | 37 | 34.2 | 35.05 | 35.05 | +0.25 (+0.72%) | 33,550 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 34.8 | 34.8 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 36 | 38.2 | 34 | 34.8 | 34.8 | 0.0 (0.0%) | 83,372 |
| 24 Nov 2004 | INR | 32.1 | 35.5 | 32 | 34.8 | 34.8 | +3.05 (+9.61%) | 81,118 |
| 23 Nov 2004 | INR | 31.5 | 33.45 | 31.1 | 31.75 | 31.75 | -0.05 (-0.16%) | 36,710 |
| 22 Nov 2004 | INR | 30.5 | 33.2 | 28.65 | 31.8 | 31.8 | +5 (+18.66%) | 64,091 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 26.8 | 26.8 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 26 | 27.5 | 26 | 26.8 | 26.8 | +0.05 (+0.19%) | 28,190 |
| 17 Nov 2004 | INR | 26.9 | 28.25 | 26.5 | 26.75 | 26.75 | +0.55 (+2.10%) | 59,035 |
| 16 Nov 2004 | INR | 23.85 | 26.5 | 23.7 | 26.2 | 26.2 | +2.55 (+10.78%) | 48,819 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 23.65 | 23.65 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 24 | 24 | 23.4 | 23.65 | 23.65 | +0.3 (+1.28%) | 7,105 |
| 11 Nov 2004 | INR | 23 | 23.85 | 22.6 | 23.35 | 23.35 | +0.5 (+2.19%) | 22,366 |
| 10 Nov 2004 | INR | 22.45 | 23.3 | 22.2 | 22.85 | 22.85 | +0.85 (+3.86%) | 18,623 |
| 9 Nov 2004 | INR | 21.5 | 22.5 | 21.5 | 22 | 22 | +0.5 (+2.33%) | 12,951 |
| 8 Nov 2004 | INR | 21.1 | 22 | 21.05 | 21.5 | 21.5 | -0.2 (-0.92%) | 19,320 |
| 5 Nov 2004 | INR | 21 | 22 | 21 | 21.7 | 21.7 | -0.05 (-0.23%) | 6,039 |
| 4 Nov 2004 | INR | 21.8 | 22.7 | 21.25 | 21.75 | 21.75 | +0.8 (+3.82%) | 7,420 |
| 3 Nov 2004 | INR | 21.95 | 21.95 | 20.6 | 20.95 | 20.95 | -0.7 (-3.23%) | 28,163 |
| 2 Nov 2004 | INR | 21.55 | 22 | 21.55 | 21.65 | 21.65 | -0.4 (-1.81%) | 5,912 |
| 1 Nov 2004 | INR | 22.2 | 22.7 | 21.25 | 22.05 | 22.05 | -0.15 (-0.68%) | 12,105 |
| 29 Oct 2004 | INR | 26.45 | 26.45 | 22.1 | 22.2 | 22.2 | 0.0 (0.0%) | 2,126 |
| 28 Oct 2004 | INR | 23 | 23 | 20.95 | 22.2 | 22.2 | -1 (-4.31%) | 9,188 |
| 27 Oct 2004 | INR | 23.75 | 24 | 22.15 | 23.2 | 23.2 | -0.35 (-1.49%) | 26,735 |
| 26 Oct 2004 | INR | 23.5 | 24.5 | 23.4 | 23.55 | 23.55 | -0.4 (-1.67%) | 12,681 |
| 25 Oct 2004 | INR | 25.3 | 25.3 | 23.15 | 23.95 | 23.95 | +0.25 (+1.05%) | 22,626 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 23.7 | 23.7 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 24 | 24 | 23.25 | 23.7 | 23.7 | -0.45 (-1.86%) | 7,147 |
| 20 Oct 2004 | INR | 23.1 | 24.8 | 23.1 | 24.15 | 24.15 | +0.4 (+1.68%) | 15,030 |
| 19 Oct 2004 | INR | 23.9 | 24.25 | 23.4 | 23.75 | 23.75 | -0.45 (-1.86%) | 6,393 |
