| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2004 | INR | 47.55 | 48.1 | 47.55 | 48.05 | 4.805 | -1.8 (-3.61%) | 1,650 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 49.85 | 4.985 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 47.2 | 51 | 47.2 | 49.85 | 4.985 | +1.75 (+3.64%) | 7,236 |
| 20 Oct 2004 | INR | 47.5 | 49 | 47 | 48.1 | 4.81 | +0.6 (+1.26%) | 4,560 |
| 19 Oct 2004 | INR | 47 | 48 | 47 | 47.5 | 4.75 | +0.55 (+1.17%) | 2,750 |
| 18 Oct 2004 | INR | 44.75 | 47 | 44.75 | 46.95 | 4.695 | +1.7 (+3.76%) | 4,650 |
| 15 Oct 2004 | INR | 44.5 | 46 | 44.5 | 45.25 | 4.525 | -0.6 (-1.31%) | 600 |
| 14 Oct 2004 | INR | 45.9 | 46 | 44 | 45.85 | 4.585 | -0.05 (-0.11%) | 780 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 45.9 | 4.59 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 45.25 | 46 | 44 | 45.9 | 4.59 | -0.8 (-1.71%) | 1,406 |
| 11 Oct 2004 | INR | 46 | 46.75 | 46 | 46.7 | 4.67 | +0.1 (+0.21%) | 2,600 |
| 8 Oct 2004 | INR | 47 | 48.45 | 45.5 | 46.6 | 4.66 | -0.9 (-1.89%) | 3,430 |
| 7 Oct 2004 | INR | 46 | 48 | 46 | 47.5 | 4.75 | +1.55 (+3.37%) | 1,500 |
| 6 Oct 2004 | INR | 45.55 | 46.75 | 45 | 45.95 | 4.595 | -0.05 (-0.11%) | 3,500 |
| 5 Oct 2004 | INR | 46.55 | 47 | 46 | 46 | 4.6 | -1 (-2.13%) | 4,000 |
| 4 Oct 2004 | INR | 48 | 48 | 47 | 47 | 4.7 | -1 (-2.08%) | 4,200 |
| 1 Oct 2004 | INR | 48 | 49.45 | 48 | 48 | 4.8 | -1.85 (-3.71%) | 6,950 |
| 30 Sep 2004 | INR | 48.2 | 50 | 48.2 | 49.85 | 4.985 | +0.25 (+0.50%) | 19,020 |
| 29 Sep 2004 | INR | 47.1 | 49.65 | 47.05 | 49.6 | 4.96 | +1.6 (+3.33%) | 6,950 |
| 28 Sep 2004 | INR | 48 | 48.5 | 47.95 | 48 | 4.8 | -1.8 (-3.61%) | 11,402 |
| 27 Sep 2004 | INR | 47 | 49.8 | 47 | 49.8 | 4.98 | +3.35 (+7.21%) | 6,182 |
| 24 Sep 2004 | INR | 44 | 47.85 | 44 | 46.45 | 4.645 | +2.55 (+5.81%) | 3,420 |
| 23 Sep 2004 | INR | 45.95 | 45.95 | 43.8 | 43.9 | 4.39 | -2.45 (-5.29%) | 1,202 |
| 22 Sep 2004 | INR | 46.5 | 47 | 46 | 46.35 | 4.635 | -0.65 (-1.38%) | 900 |
| 21 Sep 2004 | INR | 45.15 | 48 | 45.15 | 47 | 4.7 | -1 (-2.08%) | 3,250 |
| 20 Sep 2004 | INR | 50 | 50 | 46.25 | 48 | 4.8 | +0.1 (+0.21%) | 2,800 |
| 17 Sep 2004 | INR | 47.5 | 48 | 46.5 | 47.9 | 4.79 | +0.9 (+1.91%) | 2,500 |
| 16 Sep 2004 | INR | 46 | 47 | 46 | 47 | 4.7 | 0.0 (0.0%) | 700 |
| 15 Sep 2004 | INR | 47 | 47 | 46 | 47 | 4.7 | -0.45 (-0.95%) | 3,930 |
| 14 Sep 2004 | INR | 47 | 48 | 46.2 | 47.45 | 4.745 | +0.45 (+0.96%) | 5,240 |
