| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2004 | INR | 17.75 | 18.3 | 17.5 | 17.6 | 17.6 | -0.05 (-0.28%) | 2,159,165 |
| 18 Nov 2004 | INR | 17.75 | 17.9 | 17.5 | 17.65 | 17.65 | -0.1 (-0.56%) | 654,638 |
| 17 Nov 2004 | INR | 17.85 | 17.95 | 17.6 | 17.75 | 17.75 | 0.0 (0.0%) | 638,316 |
| 16 Nov 2004 | INR | 18.15 | 18.15 | 17.5 | 17.75 | 17.75 | 0.0 (0.0%) | 428,442 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 17.75 | 17.75 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 17.65 | 17.95 | 17.35 | 17.75 | 17.75 | +0.4 (+2.31%) | 469,915 |
| 11 Nov 2004 | INR | 17.4 | 17.9 | 17.25 | 17.35 | 17.35 | +0.2 (+1.17%) | 970,474 |
| 10 Nov 2004 | INR | 17.75 | 17.75 | 17.05 | 17.15 | 17.15 | -0.3 (-1.72%) | 1,176,915 |
| 9 Nov 2004 | INR | 17.95 | 17.95 | 17.4 | 17.45 | 17.45 | -0.2 (-1.13%) | 650,318 |
| 8 Nov 2004 | INR | 18 | 18 | 17.6 | 17.65 | 17.65 | -0.25 (-1.40%) | 798,788 |
| 5 Nov 2004 | INR | 18 | 18.05 | 17.85 | 17.9 | 17.9 | 0.0 (0.0%) | 394,159 |
| 4 Nov 2004 | INR | 18.25 | 18.5 | 17.85 | 17.9 | 17.9 | 0.0 (0.0%) | 1,029,427 |
| 3 Nov 2004 | INR | 17.95 | 18.05 | 17.9 | 17.9 | 17.9 | +0.05 (+0.28%) | 718,130 |
| 2 Nov 2004 | INR | 18.05 | 18.05 | 17.8 | 17.85 | 17.85 | -0.05 (-0.28%) | 633,271 |
| 1 Nov 2004 | INR | 18.9 | 18.9 | 17.85 | 17.9 | 17.9 | 0.0 (0.0%) | 462,600 |
| 29 Oct 2004 | INR | 17.95 | 18 | 17.85 | 17.9 | 17.9 | -0.05 (-0.28%) | 361,903 |
| 28 Oct 2004 | INR | 18.25 | 18.25 | 17.9 | 17.95 | 17.95 | -0.1 (-0.55%) | 1,129,946 |
| 27 Oct 2004 | INR | 18.2 | 18.25 | 18 | 18.05 | 18.05 | 0.0 (0.0%) | 596,293 |
| 26 Oct 2004 | INR | 18.1 | 18.2 | 18 | 18.05 | 18.05 | +0.05 (+0.28%) | 388,173 |
| 25 Oct 2004 | INR | 18.35 | 18.35 | 18 | 18 | 18 | -0.3 (-1.64%) | 734,745 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 18.3 | 18.3 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 18.4 | 18.4 | 18.2 | 18.3 | 18.3 | +0.1 (+0.55%) | 425,061 |
| 20 Oct 2004 | INR | 18.55 | 18.6 | 18.15 | 18.2 | 18.2 | -0.2 (-1.09%) | 1,055,774 |
| 19 Oct 2004 | INR | 18.75 | 18.85 | 18.35 | 18.4 | 18.4 | -0.15 (-0.81%) | 1,146,476 |
| 18 Oct 2004 | INR | 18.9 | 18.95 | 18.5 | 18.55 | 18.55 | -0.15 (-0.80%) | 957,144 |
| 15 Oct 2004 | INR | 18.95 | 19.55 | 18.6 | 18.7 | 18.7 | -0.15 (-0.80%) | 2,172,686 |
| 14 Oct 2004 | INR | 18.8 | 19.2 | 18.7 | 18.85 | 18.85 | -0.05 (-0.26%) | 1,330,258 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 18.9 | 18.9 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 19.65 | 19.65 | 18.8 | 18.9 | 18.9 | -0.5 (-2.58%) | 2,359,305 |
| 11 Oct 2004 | INR | 20 | 20.4 | 19.35 | 19.4 | 19.4 | +0.45 (+2.37%) | 3,694,263 |
