| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2004 | INR | 32.5 | 33.5 | 31.5 | 32.45 | 32.45 | +0.85 (+2.69%) | 22,112 |
| 9 Nov 2004 | INR | 35.45 | 35.45 | 31.05 | 31.6 | 31.6 | -2.85 (-8.27%) | 40,154 |
| 8 Nov 2004 | INR | 33.95 | 37.9 | 33.5 | 34.45 | 34.45 | +2.35 (+7.32%) | 125,542 |
| 5 Nov 2004 | INR | 28.9 | 33.3 | 28.5 | 32.1 | 32.1 | +3.8 (+13.43%) | 99,550 |
| 4 Nov 2004 | INR | 30.5 | 30.5 | 26.15 | 28.3 | 28.3 | -0.85 (-2.92%) | 39,980 |
| 3 Nov 2004 | INR | 28 | 31.5 | 28 | 29.15 | 29.15 | +2.75 (+10.42%) | 114,522 |
| 2 Nov 2004 | INR | 22.9 | 26.4 | 22.7 | 26.4 | 26.4 | +4.4 (+20.00%) | 96,659 |
| 1 Nov 2004 | INR | 21.5 | 22.5 | 21 | 22 | 22 | +0.45 (+2.09%) | 12,274 |
| 29 Oct 2004 | INR | 21 | 23 | 21 | 21.55 | 21.55 | +0.5 (+2.38%) | 16,700 |
| 28 Oct 2004 | INR | 21.6 | 21.6 | 20.5 | 21.05 | 21.05 | -0.45 (-2.09%) | 8,963 |
| 27 Oct 2004 | INR | 21 | 22.5 | 20.5 | 21.5 | 21.5 | +0.9 (+4.37%) | 21,150 |
| 26 Oct 2004 | INR | 21.5 | 21.5 | 20.5 | 20.6 | 20.6 | -0.4 (-1.90%) | 2,999 |
| 25 Oct 2004 | INR | 22 | 24.55 | 20.7 | 21 | 21 | +0.45 (+2.19%) | 15,420 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 20.55 | 20.55 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 20.5 | 21.2 | 20.5 | 20.55 | 20.55 | 0.0 (0.0%) | 2,600 |
| 20 Oct 2004 | INR | 20.85 | 21 | 20.3 | 20.55 | 20.55 | +0.25 (+1.23%) | 9,550 |
| 19 Oct 2004 | INR | 20.55 | 20.9 | 20.1 | 20.3 | 20.3 | 0.0 (0.0%) | 9,099 |
| 18 Oct 2004 | INR | 19 | 21 | 19 | 20.3 | 20.3 | +1.3 (+6.84%) | 25,000 |
| 15 Oct 2004 | INR | 18.3 | 19.65 | 18.3 | 19 | 19 | +0.3 (+1.60%) | 12,149 |
| 14 Oct 2004 | INR | 18.1 | 19 | 18.1 | 18.7 | 18.7 | -0.05 (-0.27%) | 7,225 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 18.75 | 18.75 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 20.4 | 20.4 | 18.55 | 18.75 | 18.75 | -1 (-5.06%) | 14,950 |
| 11 Oct 2004 | INR | 19.05 | 20 | 19.05 | 19.75 | 19.75 | +1.25 (+6.76%) | 13,175 |
| 8 Oct 2004 | INR | 18.25 | 18.5 | 18 | 18.5 | 18.5 | 0.0 (0.0%) | 5,450 |
| 7 Oct 2004 | INR | 18.3 | 18.5 | 18.1 | 18.5 | 18.5 | +0.4 (+2.21%) | 4,661 |
| 6 Oct 2004 | INR | 18.25 | 18.7 | 18 | 18.1 | 18.1 | +0.2 (+1.12%) | 11,461 |
| 5 Oct 2004 | INR | 18.3 | 18.75 | 17.45 | 17.9 | 17.9 | -0.5 (-2.72%) | 14,263 |
| 4 Oct 2004 | INR | 19 | 19.4 | 18.1 | 18.4 | 18.4 | -0.2 (-1.08%) | 17,600 |
| 1 Oct 2004 | INR | 17.1 | 19 | 17.1 | 18.6 | 18.6 | +0.6 (+3.33%) | 9,300 |
| 30 Sep 2004 | INR | 18 | 18.65 | 17.56 | 18 | 18 | -0.1 (-0.55%) | 7,710 |
