| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2004 | INR | 17.5067 | 17.6533 | 17.2533 | 17.4 | 17.4 | 0.0 (0.0%) | 73,589 |
| 3 Nov 2004 | INR | 17.5067 | 17.6533 | 17.3467 | 17.4 | 17.4 | -0.053 (-0.31%) | 108,250 |
| 2 Nov 2004 | INR | 17.4533 | 17.5467 | 17.3067 | 17.4533 | 17.4533 | +0.107 (+0.61%) | 78,878 |
| 1 Nov 2004 | INR | 17.4 | 17.7467 | 17.3067 | 17.3467 | 17.3467 | -0.16 (-0.91%) | 65,486 |
| 29 Oct 2004 | INR | 17.8 | 17.9467 | 17.4533 | 17.5067 | 17.5067 | -0.293 (-1.65%) | 113,675 |
| 28 Oct 2004 | INR | 17.6533 | 17.8533 | 17.5067 | 17.8 | 17.8 | -0.053 (-0.30%) | 70,481 |
| 27 Oct 2004 | INR | 18 | 18 | 17.6 | 17.8533 | 17.8533 | -0.053 (-0.30%) | 50,897 |
| 26 Oct 2004 | INR | 18 | 18.1067 | 17.7467 | 17.9067 | 17.9067 | 0.0 (0.0%) | 49,275 |
| 25 Oct 2004 | INR | 18.1067 | 18.2533 | 17.8 | 17.9067 | 17.9067 | -0.24 (-1.32%) | 74,407 |
| 22 Oct 2004 | INR | 18.1467 | 18.1467 | 18.1467 | 18.1467 | 18.1467 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 18.1467 | 18.3467 | 18.1067 | 18.1467 | 18.1467 | -0.053 (-0.29%) | 30,338 |
| 20 Oct 2004 | INR | 18.2 | 18.3467 | 18.0533 | 18.2 | 18.2 | +0.093 (+0.52%) | 40,567 |
| 19 Oct 2004 | INR | 18.3067 | 18.5067 | 18.0533 | 18.1067 | 18.1067 | -0.093 (-0.51%) | 53,610 |
| 18 Oct 2004 | INR | 18.3067 | 18.4 | 18.1467 | 18.2 | 18.2 | -0.2 (-1.09%) | 90,478 |
| 15 Oct 2004 | INR | 18.5467 | 18.9067 | 18.3067 | 18.4 | 18.4 | -0.2 (-1.08%) | 84,391 |
| 14 Oct 2004 | INR | 18.8 | 18.8 | 18.6 | 18.6 | 18.6 | -0.2 (-1.06%) | 65,370 |
| 13 Oct 2004 | INR | 18.8 | 18.8 | 18.8 | 18.8 | 18.8 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 18.7467 | 18.9467 | 18.7467 | 18.8 | 18.8 | -0.107 (-0.56%) | 44,777 |
| 11 Oct 2004 | INR | 18.7467 | 19.0533 | 18.7467 | 18.9067 | 18.9067 | -6.36 (-25.17%) | 77,079 |
| 9 Oct 2004 | INR | 25.3333 | 25.4667 | 25 | 25.2667 | 25.2667 | +6.52 (+34.78%) | 29,425 |
| 8 Oct 2004 | INR | 18.8533 | 19 | 18.7467 | 18.7467 | 18.7467 | -0.253 (-1.33%) | 85,951 |
| 7 Oct 2004 | INR | 19 | 19.1067 | 18.9067 | 19 | 19 | -0.053 (-0.28%) | 131,717 |
| 6 Oct 2004 | INR | 19.1067 | 19.2 | 18.9467 | 19.0533 | 19.0533 | 0.0 (0.0%) | 173,323 |
| 5 Oct 2004 | INR | 19.2533 | 19.2533 | 19 | 19.0533 | 19.0533 | -0.053 (-0.28%) | 203,520 |
| 4 Oct 2004 | INR | 19.3467 | 19.3467 | 19.0533 | 19.1067 | 19.1067 | -0.093 (-0.49%) | 238,304 |
| 1 Oct 2004 | INR | 19.4533 | 19.5067 | 19.2 | 19.2 | 19.2 | -0.253 (-1.30%) | 98,253 |
| 30 Sep 2004 | INR | 19.4533 | 20.1467 | 19.1067 | 19.4533 | 19.4533 | +0.307 (+1.60%) | 296,963 |
| 29 Sep 2004 | INR | 19.3467 | 19.3467 | 19.1067 | 19.1467 | 19.1467 | 0.0 (0.0%) | 80,994 |
| 28 Sep 2004 | INR | 19.2 | 19.2 | 19.0533 | 19.1467 | 19.1467 | +0.04 (+0.21%) | 74,337 |
| 27 Sep 2004 | INR | 19.2 | 19.3467 | 19.0533 | 19.1067 | 19.1067 | -0.093 (-0.49%) | 111,807 |
