| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2004 | INR | 17.52 | 17.52 | 17 | 17.15 | 17.15 | -0.25 (-1.44%) | 33,200 |
| 1 Dec 2004 | INR | 17.21 | 17.4 | 17.01 | 17.4 | 17.4 | +0.23 (+1.34%) | 51,700 |
| 30 Nov 2004 | INR | 17.4 | 17.6 | 17.02 | 17.17 | 17.17 | -0.02 (-0.12%) | 128,100 |
| 29 Nov 2004 | INR | 17.11 | 17.65 | 17.11 | 17.19 | 17.19 | -0.04 (-0.23%) | 76,800 |
| 26 Nov 2004 | INR | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 17.9 | 17.9 | 17.1 | 17.23 | 17.23 | -0.61 (-3.42%) | 89,500 |
| 24 Nov 2004 | INR | 17.5 | 17.85 | 17.13 | 17.84 | 17.84 | +0.84 (+4.94%) | 252,700 |
| 23 Nov 2004 | INR | 17.42 | 17.48 | 16.9 | 17 | 17 | -0.49 (-2.80%) | 68,900 |
| 22 Nov 2004 | INR | 17.5 | 17.82 | 17.15 | 17.49 | 17.49 | +0.2 (+1.16%) | 61,600 |
| 19 Nov 2004 | INR | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 17.39 | 17.4 | 16.8 | 17.29 | 17.29 | -0.09 (-0.52%) | 107,100 |
| 17 Nov 2004 | INR | 17.9 | 18 | 17.21 | 17.38 | 17.38 | -0.32 (-1.81%) | 66,900 |
| 16 Nov 2004 | INR | 17.6 | 18.05 | 17.42 | 17.7 | 17.7 | -0.21 (-1.17%) | 35,200 |
| 15 Nov 2004 | INR | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 18.1 | 18.2 | 17.85 | 17.91 | 17.91 | -0.09 (-0.50%) | 29,000 |
| 11 Nov 2004 | INR | 18.3 | 18.3 | 17.92 | 18 | 18 | -0.32 (-1.75%) | 20,000 |
| 10 Nov 2004 | INR | 18.06 | 18.5 | 18.06 | 18.32 | 18.32 | 0.0 (0.0%) | 96,300 |
| 9 Nov 2004 | INR | 18 | 18.5 | 17.86 | 18.32 | 18.32 | +0.28 (+1.55%) | 115,200 |
| 8 Nov 2004 | INR | 18.92 | 18.95 | 17.96 | 18.04 | 18.04 | -0.2 (-1.10%) | 93,600 |
| 5 Nov 2004 | INR | 18.11 | 18.39 | 17.95 | 18.24 | 18.24 | -0.15 (-0.82%) | 81,800 |
| 4 Nov 2004 | INR | 18.7 | 18.7 | 18.17 | 18.39 | 18.39 | -0.33 (-1.76%) | 160,700 |
| 3 Nov 2004 | INR | 18.75 | 19 | 17.7 | 18.72 | 18.72 | +0.14 (+0.75%) | 278,300 |
| 2 Nov 2004 | INR | 18.5 | 18.95 | 18.3 | 18.58 | 18.58 | +0.53 (+2.94%) | 394,000 |
| 1 Nov 2004 | INR | 17.35 | 18.05 | 17.35 | 18.05 | 18.05 | +0.97 (+5.68%) | 303,200 |
| 29 Oct 2004 | INR | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.0 (0.0%) | 0 |
| 28 Oct 2004 | INR | 17 | 17.5 | 16.95 | 17.08 | 17.08 | +0.19 (+1.12%) | 77,800 |
| 27 Oct 2004 | INR | 16.7 | 17.15 | 16.5 | 16.89 | 16.89 | +0.16 (+0.96%) | 76,800 |
| 26 Oct 2004 | INR | 16.7 | 16.89 | 16.6 | 16.73 | 16.73 | +0.05 (+0.30%) | 29,200 |
| 25 Oct 2004 | INR | 17.2 | 17.2 | 16.44 | 16.68 | 16.68 | -0.63 (-3.64%) | 98,800 |
| 22 Oct 2004 | INR | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.0 (0.0%) | 0 |
