| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2004 | INR | 73.25 | 74.45 | 72 | 72.85 | 36.425 | -3.35 (-4.40%) | 3,890 |
| 17 Nov 2004 | INR | 79 | 79.5 | 75.5 | 76.2 | 38.1 | +0.9 (+1.20%) | 6,808 |
| 16 Nov 2004 | INR | 76 | 76 | 73.7 | 75.3 | 37.65 | -0.65 (-0.86%) | 6,119 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 75.95 | 37.975 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 75.25 | 79.9 | 72.1 | 75.95 | 37.975 | -3 (-3.80%) | 2,050 |
| 11 Nov 2004 | INR | 74.9 | 87 | 74.9 | 78.95 | 39.475 | -0.05 (-0.06%) | 15,343 |
| 10 Nov 2004 | INR | 72.95 | 84.5 | 72.95 | 79 | 39.5 | +8.45 (+11.98%) | 43,883 |
| 9 Nov 2004 | INR | 62 | 70.55 | 62 | 70.55 | 35.275 | +11.75 (+19.98%) | 23,713 |
| 8 Nov 2004 | INR | 46 | 58.8 | 46 | 58.8 | 29.4 | +9.8 (+20.00%) | 11,869 |
| 5 Nov 2004 | INR | 46.85 | 49 | 46.2 | 49 | 24.5 | +2.85 (+6.18%) | 4,517 |
| 4 Nov 2004 | INR | 46.75 | 46.8 | 45.1 | 46.15 | 23.075 | +0.2 (+0.44%) | 2,151 |
| 3 Nov 2004 | INR | 45.95 | 46.8 | 45.95 | 45.95 | 22.975 | +0.1 (+0.22%) | 940 |
| 2 Nov 2004 | INR | 46 | 47 | 45.5 | 45.85 | 22.925 | +2.3 (+5.28%) | 1,510 |
| 1 Nov 2004 | INR | 44.5 | 44.5 | 43.55 | 43.55 | 21.775 | -0.7 (-1.58%) | 450 |
| 29 Oct 2004 | INR | 45 | 45 | 44 | 44.25 | 22.125 | 0.0 (0.0%) | 1,612 |
| 28 Oct 2004 | INR | 44.25 | 44.25 | 44.25 | 44.25 | 22.125 | -0.3 (-0.67%) | 100 |
| 27 Oct 2004 | INR | 38 | 47.6 | 38 | 44.55 | 22.275 | +1.35 (+3.13%) | 320 |
| 26 Oct 2004 | INR | 43.2 | 43.2 | 43.2 | 43.2 | 21.6 | +0.6 (+1.41%) | 50 |
| 25 Oct 2004 | INR | 43.05 | 45 | 42.6 | 42.6 | 21.3 | -2.65 (-5.86%) | 750 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 45.25 | 22.625 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 46.4 | 46.4 | 45.25 | 45.25 | 22.625 | -0.85 (-1.84%) | 650 |
| 20 Oct 2004 | INR | 45.5 | 47 | 45.5 | 46.1 | 23.05 | +0.2 (+0.44%) | 5,325 |
| 19 Oct 2004 | INR | 45.9 | 45.9 | 45.9 | 45.9 | 22.95 | +1.2 (+2.68%) | 200 |
| 18 Oct 2004 | INR | 44 | 45.75 | 44 | 44.7 | 22.35 | -0.05 (-0.11%) | 1,275 |
| 15 Oct 2004 | INR | 46.5 | 46.5 | 43.45 | 44.75 | 22.375 | -1.75 (-3.76%) | 1,006 |
| 14 Oct 2004 | INR | 45.4 | 46.5 | 45.4 | 46.5 | 23.25 | +2.5 (+5.68%) | 650 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 44 | 22 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 42.05 | 46.5 | 42.05 | 44 | 22 | -1 (-2.22%) | 1,400 |
| 11 Oct 2004 | INR | 45 | 45.05 | 45 | 45 | 22.5 | -1.15 (-2.49%) | 1,127 |
| 8 Oct 2004 | INR | 47 | 47 | 45 | 46.15 | 23.075 | +2.6 (+5.97%) | 2,255 |
