| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2004 | INR | 35.25 | 43.85 | 35.25 | 43.75 | 43.75 | +7.2 (+19.70%) | 137,961 |
| 16 Nov 2004 | INR | 38.25 | 38.25 | 35.5 | 36.55 | 36.55 | -1.45 (-3.82%) | 33,920 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 38 | 38 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 37.4 | 38.7 | 37.15 | 38 | 38 | +1.65 (+4.54%) | 72,867 |
| 11 Nov 2004 | INR | 35 | 37.25 | 33.25 | 36.35 | 36.35 | +2.7 (+8.02%) | 81,853 |
| 10 Nov 2004 | INR | 31 | 34.8 | 31 | 33.65 | 33.65 | +1.85 (+5.82%) | 28,354 |
| 9 Nov 2004 | INR | 30.05 | 32 | 30.05 | 31.8 | 31.8 | +0.95 (+3.08%) | 10,768 |
| 8 Nov 2004 | INR | 29.7 | 31.45 | 29.7 | 30.85 | 30.85 | +0.35 (+1.15%) | 12,682 |
| 5 Nov 2004 | INR | 30.2 | 30.5 | 29.3 | 30.5 | 30.5 | +0.2 (+0.66%) | 10,249 |
| 4 Nov 2004 | INR | 31.5 | 31.55 | 30 | 30.3 | 30.3 | -0.8 (-2.57%) | 12,538 |
| 3 Nov 2004 | INR | 30.7 | 31.75 | 30 | 31.1 | 31.1 | +0.65 (+2.13%) | 12,336 |
| 2 Nov 2004 | INR | 31 | 31 | 30.2 | 30.45 | 30.45 | -0.85 (-2.72%) | 7,406 |
| 1 Nov 2004 | INR | 30.5 | 31.8 | 30.5 | 31.3 | 31.3 | +0.25 (+0.81%) | 16,274 |
| 29 Oct 2004 | INR | 31.1 | 31.5 | 31 | 31.05 | 31.05 | -0.05 (-0.16%) | 5,302 |
| 28 Oct 2004 | INR | 30.8 | 31.45 | 30.8 | 31.1 | 31.1 | -0.35 (-1.11%) | 3,711 |
| 27 Oct 2004 | INR | 31.9 | 31.9 | 30.7 | 31.45 | 31.45 | +0.15 (+0.48%) | 5,422 |
| 26 Oct 2004 | INR | 30.5 | 31.5 | 30.5 | 31.3 | 31.3 | +0.2 (+0.64%) | 4,502 |
| 25 Oct 2004 | INR | 31.8 | 31.8 | 30.5 | 31.1 | 31.1 | -0.55 (-1.74%) | 8,911 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 31.65 | 31.65 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 30.7 | 32.25 | 30.6 | 31.65 | 31.65 | +0.6 (+1.93%) | 11,723 |
| 20 Oct 2004 | INR | 33.05 | 33.5 | 30.55 | 31.05 | 31.05 | -2.25 (-6.76%) | 20,782 |
| 19 Oct 2004 | INR | 33.65 | 34.4 | 33 | 33.3 | 33.3 | -0.45 (-1.33%) | 21,541 |
| 18 Oct 2004 | INR | 32.95 | 35.5 | 32.95 | 33.75 | 33.75 | +0.35 (+1.05%) | 27,138 |
| 15 Oct 2004 | INR | 34 | 36 | 33.1 | 33.4 | 33.4 | -0.05 (-0.15%) | 30,007 |
| 14 Oct 2004 | INR | 30.4 | 34.85 | 30 | 33.45 | 33.45 | +2.1 (+6.70%) | 42,971 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 31.35 | 31.35 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 33.6 | 33.9 | 30.9 | 31.35 | 31.35 | -1.35 (-4.13%) | 23,842 |
| 11 Oct 2004 | INR | 30.5 | 36.35 | 30.5 | 32.7 | 32.7 | +3.5 (+11.99%) | 54,323 |
| 8 Oct 2004 | INR | 29.1 | 31 | 29 | 29.2 | 29.2 | -1.1 (-3.63%) | 12,136 |
| 7 Oct 2004 | INR | 29.8 | 31.9 | 29.8 | 30.3 | 30.3 | +0.25 (+0.83%) | 14,191 |
