| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2004 | INR | 18.4 | 18.5 | 18 | 18.45 | 18.45 | +0.2 (+1.10%) | 88,030 |
| 17 Nov 2004 | INR | 18.5 | 18.5 | 18 | 18.25 | 18.25 | -0.1 (-0.54%) | 74,433 |
| 16 Nov 2004 | INR | 18.95 | 19.1 | 18.1 | 18.35 | 18.35 | -0.1 (-0.54%) | 46,662 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 18.45 | 18.45 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 17.4 | 18.75 | 17.25 | 18.45 | 18.45 | +1.35 (+7.89%) | 94,099 |
| 11 Nov 2004 | INR | 16.75 | 17.2 | 16.7 | 17.1 | 17.1 | +0.2 (+1.18%) | 80,578 |
| 10 Nov 2004 | INR | 17.05 | 17.1 | 16.75 | 16.9 | 16.9 | 0.0 (0.0%) | 32,351 |
| 9 Nov 2004 | INR | 17 | 17.2 | 16.85 | 16.9 | 16.9 | -0.15 (-0.88%) | 41,400 |
| 8 Nov 2004 | INR | 17.3 | 17.35 | 16.95 | 17.05 | 17.05 | 0.0 (0.0%) | 60,060 |
| 5 Nov 2004 | INR | 17.5 | 17.5 | 17 | 17.05 | 17.05 | -0.3 (-1.73%) | 73,343 |
| 4 Nov 2004 | INR | 17.9 | 17.9 | 17.25 | 17.35 | 17.35 | -0.15 (-0.86%) | 27,656 |
| 3 Nov 2004 | INR | 17.65 | 17.7 | 17.35 | 17.5 | 17.5 | 0.0 (0.0%) | 33,950 |
| 2 Nov 2004 | INR | 17.5 | 17.5 | 17.4 | 17.5 | 17.5 | +0.2 (+1.16%) | 23,465 |
| 1 Nov 2004 | INR | 17.5 | 17.6 | 17.25 | 17.3 | 17.3 | -0.3 (-1.70%) | 43,785 |
| 29 Oct 2004 | INR | 17.65 | 17.95 | 17.5 | 17.6 | 17.6 | -0.1 (-0.56%) | 18,376 |
| 28 Oct 2004 | INR | 18.1 | 18.1 | 17.65 | 17.7 | 17.7 | -0.05 (-0.28%) | 12,600 |
| 27 Oct 2004 | INR | 17.8 | 17.9 | 17.6 | 17.75 | 17.75 | 0.0 (0.0%) | 19,385 |
| 26 Oct 2004 | INR | 18.05 | 18.05 | 17.7 | 17.75 | 17.75 | -0.15 (-0.84%) | 16,340 |
| 25 Oct 2004 | INR | 18.05 | 18.1 | 17.85 | 17.9 | 17.9 | -0.2 (-1.10%) | 35,950 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 18.1 | 18.1 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 18.3 | 18.3 | 18.05 | 18.1 | 18.1 | -0.15 (-0.82%) | 13,750 |
| 20 Oct 2004 | INR | 18.35 | 18.4 | 18.1 | 18.25 | 18.25 | +0.05 (+0.27%) | 9,753 |
| 19 Oct 2004 | INR | 18.1 | 18.3 | 18 | 18.2 | 18.2 | -0.05 (-0.27%) | 24,383 |
| 18 Oct 2004 | INR | 18.25 | 18.5 | 16.5 | 18.25 | 18.25 | -0.2 (-1.08%) | 26,455 |
| 15 Oct 2004 | INR | 18.65 | 18.75 | 18.4 | 18.45 | 18.45 | -0.2 (-1.07%) | 22,496 |
| 14 Oct 2004 | INR | 18.7 | 18.8 | 18.6 | 18.65 | 18.65 | -0.1 (-0.53%) | 17,566 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 18.75 | 18.75 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 18.9 | 19 | 18.7 | 18.75 | 18.75 | -0.05 (-0.27%) | 21,295 |
| 11 Oct 2004 | INR | 18.75 | 19 | 18.65 | 18.8 | 18.8 | 0.0 (0.0%) | 49,712 |
| 8 Oct 2004 | INR | 18.9 | 18.95 | 18.25 | 18.8 | 18.8 | -0.15 (-0.79%) | 24,296 |
