| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2004 | INR | 23.8 | 24.1 | 23.1 | 24 | 24 | +0.5 (+2.13%) | 53,283 |
| 23 Nov 2004 | INR | 23.65 | 24.2 | 22.9 | 23.5 | 23.5 | +0.4 (+1.73%) | 70,028 |
| 22 Nov 2004 | INR | 22.3 | 23.65 | 22.3 | 23.1 | 23.1 | +0.3 (+1.32%) | 50,054 |
| 19 Nov 2004 | INR | 24.7 | 24.75 | 22.45 | 22.8 | 22.8 | -0.4 (-1.72%) | 353,127 |
| 18 Nov 2004 | INR | 19.7 | 23.2 | 19.15 | 23.2 | 23.2 | +3.9 (+20.21%) | 243,344 |
| 17 Nov 2004 | INR | 19.5 | 19.65 | 19.25 | 19.3 | 19.3 | +0.05 (+0.26%) | 13,216 |
| 16 Nov 2004 | INR | 19.8 | 19.95 | 18.65 | 19.25 | 19.25 | -0.5 (-2.53%) | 9,524 |
| 12 Nov 2004 | INR | 19.1 | 19.8 | 19.1 | 19.75 | 19.75 | +0.7 (+3.67%) | 4,741 |
| 11 Nov 2004 | INR | 19.75 | 19.75 | 19 | 19.05 | 19.05 | -0.7 (-3.54%) | 9,810 |
| 10 Nov 2004 | INR | 19.7 | 19.75 | 19.2 | 19.75 | 19.75 | +0.6 (+3.13%) | 11,302 |
| 9 Nov 2004 | INR | 19.55 | 20.1 | 19.15 | 19.15 | 19.15 | -0.65 (-3.28%) | 17,422 |
| 8 Nov 2004 | INR | 20 | 20.05 | 19.5 | 19.8 | 19.8 | +0.5 (+2.59%) | 26,832 |
| 5 Nov 2004 | INR | 19.2 | 20.5 | 18.9 | 19.3 | 19.3 | +0.1 (+0.52%) | 28,775 |
| 4 Nov 2004 | INR | 18.85 | 20.85 | 18.8 | 19.2 | 19.2 | -0.25 (-1.29%) | 61,835 |
| 3 Nov 2004 | INR | 20.95 | 20.95 | 18.9 | 19.45 | 19.45 | +0.25 (+1.30%) | 24,514 |
| 2 Nov 2004 | INR | 20 | 20.3 | 18.85 | 19.2 | 19.2 | -0.3 (-1.54%) | 33,459 |
| 1 Nov 2004 | INR | 20 | 20.2 | 19.5 | 19.5 | 19.5 | 0.0 (0.0%) | 12,189 |
| 29 Oct 2004 | INR | 20.25 | 20.25 | 19.2 | 19.5 | 19.5 | -0.5 (-2.50%) | 19,366 |
| 28 Oct 2004 | INR | 18.75 | 20.9 | 18.7 | 20 | 20 | 0.0 (0.0%) | 45,639 |
| 27 Oct 2004 | INR | 19.2 | 20.75 | 18.65 | 20 | 20 | +1.3 (+6.95%) | 92,439 |
| 26 Oct 2004 | INR | 19.9 | 19.9 | 18.1 | 18.7 | 18.7 | +0.85 (+4.76%) | 46,435 |
| 25 Oct 2004 | INR | 18.5 | 21.4 | 17.5 | 17.85 | 17.85 | -3.2 (-15.20%) | 148,003 |
| 21 Oct 2004 | INR | 20.75 | 21.35 | 20.65 | 21.05 | 21.05 | +0.75 (+3.69%) | 33,945 |
| 20 Oct 2004 | INR | 22.5 | 22.5 | 19.75 | 20.3 | 20.3 | -1.45 (-6.67%) | 104,473 |
| 19 Oct 2004 | INR | 23.35 | 24 | 21.7 | 21.75 | 21.75 | -1.4 (-6.05%) | 188,498 |
| 18 Oct 2004 | INR | 27 | 30 | 22.5 | 23.15 | 23.15 | -3.35 (-12.64%) | 228,635 |
| 15 Oct 2004 | INR | 28.2 | 28.8 | 26.2 | 26.5 | 26.5 | -0.9 (-3.28%) | 209,271 |
| 14 Oct 2004 | INR | 26.2 | 28.4 | 26 | 27.4 | 27.4 | +1.25 (+4.78%) | 183,594 |
| 12 Oct 2004 | INR | 25.35 | 27.55 | 23 | 26.15 | 26.15 | +1.75 (+7.17%) | 244,195 |
| 11 Oct 2004 | INR | 23.9 | 27.2 | 21.25 | 24.4 | 24.4 | +1.75 (+7.73%) | 206,313 |
