| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Nov 2004 | INR | 17.3 | 17.5 | 16.9 | 17.15 | 17.15 | +0.3 (+1.78%) | 84,140 |
| 11 Nov 2004 | INR | 17 | 17.3 | 16.75 | 16.85 | 16.85 | -0.15 (-0.88%) | 102,150 |
| 10 Nov 2004 | INR | 16.8 | 17.4 | 16.5 | 17 | 17 | +0.35 (+2.10%) | 280,721 |
| 9 Nov 2004 | INR | 16.9 | 17.4 | 16.55 | 16.65 | 16.65 | 0.0 (0.0%) | 235,106 |
| 8 Nov 2004 | INR | 17.4 | 17.4 | 16.25 | 16.65 | 16.65 | +0.8 (+5.05%) | 296,306 |
| 5 Nov 2004 | INR | 16.45 | 16.5 | 15.5 | 15.85 | 15.85 | -0.3 (-1.86%) | 138,894 |
| 4 Nov 2004 | INR | 17 | 17 | 15.8 | 16.15 | 16.15 | -0.45 (-2.71%) | 154,157 |
| 3 Nov 2004 | INR | 16.95 | 17 | 16.3 | 16.6 | 16.6 | +0.2 (+1.22%) | 318,296 |
| 2 Nov 2004 | INR | 16.4 | 17.6 | 16.25 | 16.4 | 16.4 | +0.3 (+1.86%) | 660,067 |
| 1 Nov 2004 | INR | 15.45 | 16.6 | 15.4 | 16.1 | 16.1 | +0.7 (+4.55%) | 441,538 |
| 29 Oct 2004 | INR | 14.9 | 16.1 | 14.6 | 15.4 | 15.4 | +0.6 (+4.05%) | 347,082 |
| 28 Oct 2004 | INR | 14.98 | 15 | 14.2 | 14.8 | 14.8 | +0.06 (+0.41%) | 285,073 |
| 27 Oct 2004 | INR | 13.8 | 14.98 | 13.75 | 14.74 | 14.74 | +1.12 (+8.22%) | 573,801 |
| 26 Oct 2004 | INR | 13.87 | 13.9 | 13.44 | 13.62 | 13.62 | +0.03 (+0.22%) | 66,649 |
| 25 Oct 2004 | INR | 13.95 | 13.95 | 13.5 | 13.59 | 13.59 | -0.3 (-2.16%) | 70,159 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 13.89 | 13.89 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 14.11 | 14.4 | 13.76 | 13.89 | 13.89 | -0.24 (-1.70%) | 110,832 |
| 20 Oct 2004 | INR | 14.54 | 14.75 | 14.02 | 14.13 | 14.13 | -0.25 (-1.74%) | 134,611 |
| 19 Oct 2004 | INR | 14.89 | 15.09 | 14.26 | 14.38 | 14.38 | -0.34 (-2.31%) | 144,147 |
| 18 Oct 2004 | INR | 15.25 | 15.45 | 14.52 | 14.72 | 14.72 | -0.04 (-0.27%) | 197,932 |
| 15 Oct 2004 | INR | 15.9 | 16.5 | 14.5 | 14.76 | 14.76 | -0.75 (-4.84%) | 427,034 |
| 14 Oct 2004 | INR | 14.1 | 15.51 | 13.27 | 15.51 | 15.51 | +1.41 (+10%) | 347,583 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 14.1 | 14.1 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 15.5 | 15.59 | 13.91 | 14.1 | 14.1 | -0.95 (-6.31%) | 329,457 |
| 11 Oct 2004 | INR | 16.79 | 17 | 14.8 | 15.05 | 15.05 | +0.83 (+5.84%) | 941,816 |
| 8 Oct 2004 | INR | 13.25 | 14.22 | 13.25 | 14.22 | 14.22 | +1.29 (+9.98%) | 1,365,297 |
| 7 Oct 2004 | INR | 12 | 12.93 | 11.7 | 12.93 | 12.93 | +1.17 (+9.95%) | 635,606 |
| 6 Oct 2004 | INR | 11 | 12 | 10.95 | 11.76 | 11.76 | +0.75 (+6.81%) | 399,102 |
| 5 Oct 2004 | INR | 11.01 | 11.25 | 10.9 | 11.01 | 11.01 | +0.04 (+0.36%) | 263,922 |
| 4 Oct 2004 | INR | 11.18 | 11.65 | 10.91 | 10.97 | 10.97 | -0.01 (-0.09%) | 307,545 |
