| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2004 | INR | 24.25 | 24.25 | 22.9 | 23.7 | 23.7 | +0.5 (+2.16%) | 444,583 |
| 18 Nov 2004 | INR | 19.4 | 23.2 | 19.3 | 23.2 | 23.2 | +3.85 (+19.90%) | 553,648 |
| 17 Nov 2004 | INR | 19.5 | 19.85 | 19 | 19.35 | 19.35 | -0.15 (-0.77%) | 102,174 |
| 16 Nov 2004 | INR | 19.9 | 19.9 | 19 | 19.5 | 19.5 | -0.15 (-0.76%) | 35,810 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 19.65 | 19.65 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 19.8 | 20 | 19.25 | 19.65 | 19.65 | +0.3 (+1.55%) | 21,688 |
| 11 Nov 2004 | INR | 19.95 | 19.95 | 19.1 | 19.35 | 19.35 | -0.25 (-1.28%) | 45,436 |
| 10 Nov 2004 | INR | 19.95 | 19.95 | 19.35 | 19.6 | 19.6 | +0.15 (+0.77%) | 18,345 |
| 9 Nov 2004 | INR | 19.2 | 20 | 19.1 | 19.45 | 19.45 | -0.4 (-2.02%) | 21,234 |
| 8 Nov 2004 | INR | 19.85 | 20.2 | 19.55 | 19.85 | 19.85 | +0.4 (+2.06%) | 20,816 |
| 5 Nov 2004 | INR | 20 | 20.65 | 19.25 | 19.45 | 19.45 | +0.15 (+0.78%) | 39,165 |
| 4 Nov 2004 | INR | 19 | 20.8 | 18.8 | 19.3 | 19.3 | 0.0 (0.0%) | 95,009 |
| 3 Nov 2004 | INR | 19.6 | 19.8 | 18.8 | 19.3 | 19.3 | +0.15 (+0.78%) | 23,162 |
| 2 Nov 2004 | INR | 20 | 20.05 | 18.65 | 19.15 | 19.15 | -0.5 (-2.54%) | 59,936 |
| 1 Nov 2004 | INR | 20.4 | 20.4 | 19.25 | 19.65 | 19.65 | +0.05 (+0.26%) | 15,004 |
| 29 Oct 2004 | INR | 19.65 | 20.1 | 19.3 | 19.6 | 19.6 | -0.25 (-1.26%) | 17,214 |
| 28 Oct 2004 | INR | 20.5 | 21.05 | 19.55 | 19.85 | 19.85 | -0.1 (-0.50%) | 57,199 |
| 27 Oct 2004 | INR | 19.75 | 21.8 | 18.6 | 19.95 | 19.95 | +1.05 (+5.56%) | 83,098 |
| 26 Oct 2004 | INR | 19.1 | 19.25 | 18 | 18.9 | 18.9 | +0.7 (+3.85%) | 51,779 |
| 25 Oct 2004 | INR | 20.35 | 21 | 17.75 | 18.2 | 18.2 | -2.6 (-12.50%) | 68,400 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 20.8 | 20.8 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 21.25 | 21.4 | 20.6 | 20.8 | 20.8 | +0.3 (+1.46%) | 35,083 |
| 20 Oct 2004 | INR | 22.5 | 22.5 | 20 | 20.5 | 20.5 | -1.75 (-7.87%) | 115,782 |
| 19 Oct 2004 | INR | 23.75 | 23.75 | 21.75 | 22.25 | 22.25 | -0.7 (-3.05%) | 265,050 |
| 18 Oct 2004 | INR | 27.5 | 27.95 | 22.25 | 22.95 | 22.95 | -3.95 (-14.68%) | 583,949 |
| 15 Oct 2004 | INR | 28 | 28.7 | 26.5 | 26.9 | 26.9 | -0.55 (-2.00%) | 130,028 |
| 14 Oct 2004 | INR | 26 | 28.4 | 25.55 | 27.45 | 27.45 | +1.45 (+5.58%) | 240,087 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 26 | 26 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 25.35 | 27.3 | 23 | 26 | 26 | +1.05 (+4.21%) | 209,138 |
| 11 Oct 2004 | INR | 24.5 | 27.5 | 24.15 | 24.95 | 24.95 | +1.35 (+5.72%) | 380,570 |
