| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2004 | INR | 26.8 | 29.45 | 26.3 | 28.6 | 28.6 | +1.8 (+6.72%) | 141,138 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 26.8 | 26.8 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 26.7 | 27 | 26.5 | 26.8 | 26.8 | +0.1 (+0.37%) | 8,148 |
| 11 Nov 2004 | INR | 27.15 | 27.7 | 26.6 | 26.7 | 26.7 | -0.3 (-1.11%) | 36,832 |
| 10 Nov 2004 | INR | 27.15 | 27.9 | 26.75 | 27 | 27 | -0.05 (-0.18%) | 44,437 |
| 9 Nov 2004 | INR | 27.55 | 28 | 26.85 | 27.05 | 27.05 | -0.05 (-0.18%) | 38,770 |
| 8 Nov 2004 | INR | 27.25 | 27.75 | 27 | 27.1 | 27.1 | -0.25 (-0.91%) | 60,488 |
| 5 Nov 2004 | INR | 28.5 | 28.5 | 27.1 | 27.35 | 27.35 | -0.65 (-2.32%) | 68,816 |
| 4 Nov 2004 | INR | 28.55 | 28.55 | 27.9 | 28 | 28 | -0.3 (-1.06%) | 40,982 |
| 3 Nov 2004 | INR | 28.55 | 28.8 | 28.2 | 28.3 | 28.3 | -0.2 (-0.70%) | 16,245 |
| 2 Nov 2004 | INR | 28.6 | 28.95 | 28.45 | 28.5 | 28.5 | 0.0 (0.0%) | 20,668 |
| 1 Nov 2004 | INR | 28.95 | 29.9 | 28.3 | 28.5 | 28.5 | 0.0 (0.0%) | 38,777 |
| 29 Oct 2004 | INR | 28.85 | 28.9 | 28.4 | 28.5 | 28.5 | +0.05 (+0.18%) | 13,715 |
| 28 Oct 2004 | INR | 29 | 29.05 | 28.3 | 28.45 | 28.45 | -0.05 (-0.18%) | 41,782 |
| 27 Oct 2004 | INR | 28.3 | 29.1 | 28.2 | 28.5 | 28.5 | +0.35 (+1.24%) | 31,340 |
| 26 Oct 2004 | INR | 29.4 | 29.6 | 27.9 | 28.15 | 28.15 | -1.15 (-3.92%) | 38,780 |
| 25 Oct 2004 | INR | 30.8 | 30.8 | 29.25 | 29.3 | 29.3 | -0.55 (-1.84%) | 16,597 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 29.85 | 29.85 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 30.05 | 30.1 | 29.5 | 29.85 | 29.85 | -0.35 (-1.16%) | 14,160 |
| 20 Oct 2004 | INR | 30.5 | 31.25 | 30 | 30.2 | 30.2 | +0.35 (+1.17%) | 53,242 |
| 19 Oct 2004 | INR | 30.4 | 30.4 | 29 | 29.85 | 29.85 | +0.5 (+1.70%) | 18,967 |
| 18 Oct 2004 | INR | 30.6 | 30.6 | 29.3 | 29.35 | 29.35 | -0.15 (-0.51%) | 15,214 |
| 15 Oct 2004 | INR | 30.45 | 30.45 | 29.5 | 29.5 | 29.5 | -0.45 (-1.50%) | 22,195 |
| 14 Oct 2004 | INR | 30.5 | 30.5 | 29.85 | 29.95 | 29.95 | -0.5 (-1.64%) | 26,539 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 30.45 | 30.45 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 31.45 | 31.45 | 30.2 | 30.45 | 30.45 | -0.85 (-2.72%) | 22,245 |
| 11 Oct 2004 | INR | 32 | 32.35 | 31 | 31.3 | 31.3 | -0.55 (-1.73%) | 18,462 |
| 8 Oct 2004 | INR | 32.7 | 32.75 | 31.55 | 31.85 | 31.85 | -0.65 (-2%) | 28,415 |
| 7 Oct 2004 | INR | 33.3 | 33.3 | 32 | 32.5 | 32.5 | +0.2 (+0.62%) | 80,239 |
| 6 Oct 2004 | INR | 30 | 34 | 29.25 | 32.3 | 32.3 | +2.6 (+8.75%) | 316,173 |
