| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2004 | INR | 17.4 | 17.8 | 17.2 | 17.5 | 17.5 | +0.05 (+0.29%) | 9,716 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 17.45 | 17.45 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 18.85 | 18.85 | 17.4 | 17.45 | 17.45 | +0.1 (+0.58%) | 2,450 |
| 11 Nov 2004 | INR | 17.15 | 17.9 | 17.15 | 17.35 | 17.35 | -0.1 (-0.57%) | 3,600 |
| 10 Nov 2004 | INR | 17.5 | 18.7 | 17 | 17.45 | 17.45 | -0.05 (-0.29%) | 12,498 |
| 9 Nov 2004 | INR | 18 | 18 | 17.35 | 17.5 | 17.5 | -0.2 (-1.13%) | 2,572 |
| 8 Nov 2004 | INR | 17 | 18 | 17 | 17.7 | 17.7 | -0.05 (-0.28%) | 7,600 |
| 5 Nov 2004 | INR | 18.8 | 18.95 | 17.7 | 17.75 | 17.75 | -0.35 (-1.93%) | 7,500 |
| 4 Nov 2004 | INR | 17.5 | 18.7 | 17.1 | 18.1 | 18.1 | +1.1 (+6.47%) | 20,850 |
| 3 Nov 2004 | INR | 16.5 | 17.2 | 16.5 | 17 | 17 | +0.75 (+4.62%) | 9,860 |
| 2 Nov 2004 | INR | 15.35 | 16.3 | 15.35 | 16.25 | 16.25 | +0.45 (+2.85%) | 9,250 |
| 1 Nov 2004 | INR | 15.95 | 16.3 | 15.35 | 15.8 | 15.8 | -0.2 (-1.25%) | 5,950 |
| 29 Oct 2004 | INR | 15.5 | 16 | 15.45 | 16 | 16 | +0.3 (+1.91%) | 8,400 |
| 28 Oct 2004 | INR | 15 | 15.9 | 15 | 15.7 | 15.7 | +0.55 (+3.63%) | 4,100 |
| 27 Oct 2004 | INR | 15.15 | 15.4 | 15.05 | 15.15 | 15.15 | +0.4 (+2.71%) | 4,830 |
| 26 Oct 2004 | INR | 15 | 15 | 14.75 | 14.75 | 14.75 | 0.0 (0.0%) | 1,957 |
| 25 Oct 2004 | INR | 15.5 | 15.5 | 14.75 | 14.75 | 14.75 | -0.65 (-4.22%) | 1,900 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 15.4 | 15.4 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 15.8 | 15.85 | 15.25 | 15.4 | 15.4 | -0.05 (-0.32%) | 3,338 |
| 20 Oct 2004 | INR | 15.8 | 15.85 | 15.05 | 15.45 | 15.45 | -0.1 (-0.64%) | 2,500 |
| 19 Oct 2004 | INR | 15.5 | 15.6 | 14.9 | 15.55 | 15.55 | +0.95 (+6.51%) | 5,228 |
| 18 Oct 2004 | INR | 14.7 | 15.35 | 14.55 | 14.6 | 14.6 | +0.3 (+2.10%) | 3,250 |
| 15 Oct 2004 | INR | 15.85 | 16 | 14 | 14.3 | 14.3 | -1.2 (-7.74%) | 16,978 |
| 14 Oct 2004 | INR | 15.45 | 15.95 | 15.45 | 15.5 | 15.5 | -0.7 (-4.32%) | 2,100 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 16.2 | 16.2 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 16.15 | 16.4 | 16 | 16.2 | 16.2 | +0.05 (+0.31%) | 17,050 |
| 11 Oct 2004 | INR | 16.5 | 16.6 | 16.05 | 16.15 | 16.15 | -0.15 (-0.92%) | 6,500 |
| 8 Oct 2004 | INR | 16.35 | 16.55 | 16 | 16.3 | 16.3 | +0.05 (+0.31%) | 11,000 |
| 7 Oct 2004 | INR | 16.65 | 16.65 | 16.25 | 16.25 | 16.25 | +0.15 (+0.93%) | 4,882 |
| 6 Oct 2004 | INR | 16.75 | 16.75 | 16.05 | 16.1 | 16.1 | -0.15 (-0.92%) | 8,235 |
