| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2004 | INR | 11.22 | 12.46 | 11.22 | 12.08 | 2.416 | +0.03 (+0.25%) | 18,868 |
| 29 Oct 2004 | INR | 12.15 | 12.5 | 11.84 | 12.05 | 2.41 | -0.18 (-1.47%) | 27,423 |
| 28 Oct 2004 | INR | 12.25 | 12.64 | 12.2 | 12.23 | 2.446 | +0.12 (+0.99%) | 9,991 |
| 27 Oct 2004 | INR | 12.15 | 12.35 | 12.02 | 12.11 | 2.422 | -0.15 (-1.22%) | 14,505 |
| 26 Oct 2004 | INR | 11.9 | 12.44 | 11.9 | 12.26 | 2.452 | +0.27 (+2.25%) | 9,445 |
| 25 Oct 2004 | INR | 12.55 | 12.55 | 11.9 | 11.99 | 2.398 | -0.22 (-1.80%) | 12,032 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 12.21 | 2.442 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 12.25 | 12.6 | 12.12 | 12.21 | 2.442 | -0.29 (-2.32%) | 14,553 |
| 20 Oct 2004 | INR | 12.65 | 12.89 | 12.5 | 12.5 | 2.5 | -0.3 (-2.34%) | 19,375 |
| 19 Oct 2004 | INR | 12.5 | 13 | 12.5 | 12.8 | 2.56 | -0.02 (-0.16%) | 6,705 |
| 18 Oct 2004 | INR | 12.71 | 12.89 | 12.71 | 12.82 | 2.564 | +0.27 (+2.15%) | 4,941 |
| 15 Oct 2004 | INR | 12.65 | 13 | 12.5 | 12.55 | 2.51 | -0.4 (-3.09%) | 16,135 |
| 14 Oct 2004 | INR | 12.5 | 13.15 | 12.5 | 12.95 | 2.59 | -0.1 (-0.77%) | 27,250 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 13.05 | 2.61 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 13.13 | 13.5 | 12.8 | 13.05 | 2.61 | -0.12 (-0.91%) | 33,698 |
| 11 Oct 2004 | INR | 13.2 | 13.5 | 13.1 | 13.17 | 2.634 | -0.06 (-0.45%) | 41,425 |
| 8 Oct 2004 | INR | 13.45 | 13.75 | 13.05 | 13.23 | 2.646 | +0.11 (+0.84%) | 21,815 |
| 7 Oct 2004 | INR | 13.33 | 13.75 | 13.05 | 13.12 | 2.624 | -0.16 (-1.20%) | 22,995 |
| 6 Oct 2004 | INR | 13 | 13.9 | 13 | 13.28 | 2.656 | -0.35 (-2.57%) | 30,074 |
| 5 Oct 2004 | INR | 14.4 | 14.4 | 13.5 | 13.63 | 2.726 | 0.0 (0.0%) | 49,631 |
| 4 Oct 2004 | INR | 14.95 | 15 | 13.2 | 13.63 | 2.726 | -0.33 (-2.36%) | 103,755 |
| 1 Oct 2004 | INR | 13.51 | 14 | 13.5 | 13.96 | 2.792 | +0.23 (+1.68%) | 79,401 |
| 30 Sep 2004 | INR | 13.84 | 14.38 | 13.51 | 13.73 | 2.746 | +0.27 (+2.01%) | 100,052 |
| 29 Sep 2004 | INR | 13.2 | 14 | 13.2 | 13.46 | 2.692 | -0.13 (-0.96%) | 90,032 |
| 28 Sep 2004 | INR | 12.56 | 13.8 | 12.5 | 13.59 | 2.718 | +1.04 (+8.29%) | 111,410 |
| 27 Sep 2004 | INR | 12.39 | 12.65 | 12.25 | 12.55 | 2.51 | +0.33 (+2.70%) | 48,300 |
| 24 Sep 2004 | INR | 12.28 | 12.51 | 12.21 | 12.22 | 2.444 | -0.31 (-2.47%) | 32,195 |
| 23 Sep 2004 | INR | 12.45 | 13.25 | 12.45 | 12.53 | 2.506 | +0.16 (+1.29%) | 45,870 |
| 22 Sep 2004 | INR | 11.68 | 12.5 | 11.68 | 12.37 | 2.474 | +0.47 (+3.95%) | 38,360 |
| 21 Sep 2004 | INR | 11.6 | 12.4 | 11.6 | 11.9 | 2.38 | -0.1 (-0.83%) | 36,635 |
