| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2004 | INR | 0 | 0 | 0 | 46.35 | 46.35 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 49.1 | 49.1 | 46.35 | 46.35 | 46.35 | -2.4 (-4.92%) | 3,785 |
| 24 Nov 2004 | INR | 51.6 | 51.6 | 48.7 | 48.75 | 48.75 | -0.4 (-0.81%) | 2,139 |
| 23 Nov 2004 | INR | 45.2 | 49.15 | 45.2 | 49.15 | 49.15 | +2.3 (+4.91%) | 1,457 |
| 22 Nov 2004 | INR | 46.75 | 47.8 | 46 | 46.85 | 46.85 | -3.9 (-7.68%) | 2,187 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 50.75 | 50.75 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 52 | 52.95 | 50.4 | 50.75 | 50.75 | -0.75 (-1.46%) | 6,126 |
| 17 Nov 2004 | INR | 49.1 | 53.45 | 49.1 | 51.5 | 51.5 | +0.55 (+1.08%) | 7,925 |
| 16 Nov 2004 | INR | 54 | 54 | 50.6 | 50.95 | 50.95 | -2.3 (-4.32%) | 4,948 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 53.25 | 53.25 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 54.1 | 55.95 | 53.2 | 53.25 | 53.25 | -2.7 (-4.83%) | 3,264 |
| 11 Nov 2004 | INR | 60 | 60 | 55.95 | 55.95 | 55.95 | -2.9 (-4.93%) | 6,028 |
| 10 Nov 2004 | INR | 58.1 | 63.5 | 58 | 58.85 | 58.85 | +0.95 (+1.64%) | 15,129 |
| 9 Nov 2004 | INR | 59.45 | 59.5 | 53.1 | 57.9 | 57.9 | +3.8 (+7.02%) | 27,959 |
| 8 Nov 2004 | INR | 53.4 | 54.1 | 53.4 | 54.1 | 54.1 | +4.9 (+9.96%) | 8,641 |
| 5 Nov 2004 | INR | 49.2 | 49.2 | 49.2 | 49.2 | 49.2 | +4.45 (+9.94%) | 4,400 |
| 4 Nov 2004 | INR | 44.4 | 44.75 | 44.4 | 44.75 | 44.75 | +4.05 (+9.95%) | 5,907 |
| 3 Nov 2004 | INR | 37 | 40.7 | 37 | 40.7 | 40.7 | +3.7 (+10%) | 8,578 |
| 2 Nov 2004 | INR | 38.4 | 38.75 | 36.5 | 37 | 37 | -0.15 (-0.40%) | 3,325 |
| 1 Nov 2004 | INR | 34.8 | 37.15 | 34.5 | 37.15 | 37.15 | +3.35 (+9.91%) | 4,302 |
| 29 Oct 2004 | INR | 36.5 | 37.85 | 32.65 | 33.8 | 33.8 | -2.45 (-6.76%) | 6,770 |
| 28 Oct 2004 | INR | 37.9 | 38 | 35.5 | 36.25 | 36.25 | +1 (+2.84%) | 2,789 |
| 27 Oct 2004 | INR | 35 | 35.5 | 34 | 35.25 | 35.25 | -1 (-2.76%) | 4,226 |
| 26 Oct 2004 | INR | 37 | 37 | 35.35 | 36.25 | 36.25 | +0.5 (+1.40%) | 155 |
| 25 Oct 2004 | INR | 37.1 | 37.1 | 35.5 | 35.75 | 35.75 | -0.25 (-0.69%) | 3,700 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 36 | 36 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 35.6 | 36 | 34.1 | 36 | 36 | +0.3 (+0.84%) | 1,100 |
| 20 Oct 2004 | INR | 38.85 | 38.85 | 35.1 | 35.7 | 35.7 | -2.3 (-6.05%) | 1,240 |
| 19 Oct 2004 | INR | 35.65 | 38 | 34.5 | 38 | 38 | +1.35 (+3.68%) | 1,205 |
| 18 Oct 2004 | INR | 38 | 38 | 36.15 | 36.65 | 36.65 | -1.1 (-2.91%) | 1,751 |
