| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2004 | INR | 18 | 19 | 18 | 18.5 | 18.5 | +0.6 (+3.35%) | 148,254 |
| 22 Nov 2004 | INR | 15 | 18.15 | 14.5 | 17.9 | 17.9 | +2.4 (+15.48%) | 168,215 |
| 19 Nov 2004 | INR | 16.55 | 17.2 | 15.2 | 15.5 | 15.5 | -1.25 (-7.46%) | 64,986 |
| 18 Nov 2004 | INR | 14 | 16.8 | 14 | 16.75 | 16.75 | +2.6 (+18.37%) | 162,359 |
| 17 Nov 2004 | INR | 13.7 | 14.35 | 13.65 | 14.15 | 14.15 | +0.3 (+2.17%) | 17,500 |
| 16 Nov 2004 | INR | 14.45 | 14.45 | 13.75 | 13.85 | 13.85 | -0.35 (-2.46%) | 23,980 |
| 12 Nov 2004 | INR | 14.05 | 14.7 | 14 | 14.2 | 14.2 | +0.45 (+3.27%) | 15,393 |
| 11 Nov 2004 | INR | 14.3 | 14.5 | 13.5 | 13.75 | 13.75 | -0.35 (-2.48%) | 28,179 |
| 10 Nov 2004 | INR | 13.95 | 14.45 | 13.95 | 14.1 | 14.1 | 0.0 (0.0%) | 17,276 |
| 9 Nov 2004 | INR | 14 | 14.85 | 13.65 | 14.1 | 14.1 | +0.5 (+3.68%) | 57,526 |
| 8 Nov 2004 | INR | 13.85 | 14.3 | 13.4 | 13.6 | 13.6 | 0.0 (0.0%) | 31,230 |
| 5 Nov 2004 | INR | 13.5 | 14.2 | 13.5 | 13.6 | 13.6 | -0.3 (-2.16%) | 18,235 |
| 4 Nov 2004 | INR | 14.4 | 14.75 | 13.9 | 13.9 | 13.9 | -0.1 (-0.71%) | 43,649 |
| 3 Nov 2004 | INR | 14.25 | 14.4 | 13.8 | 14 | 14 | +0.1 (+0.72%) | 99,720 |
| 2 Nov 2004 | INR | 14 | 14.5 | 13.5 | 13.9 | 13.9 | +0.8 (+6.11%) | 54,166 |
| 1 Nov 2004 | INR | 13.15 | 13.7 | 13.05 | 13.1 | 13.1 | -0.2 (-1.50%) | 15,400 |
| 29 Oct 2004 | INR | 13.35 | 14 | 13.3 | 13.3 | 13.3 | -0.4 (-2.92%) | 18,569 |
| 28 Oct 2004 | INR | 14 | 14.5 | 13.6 | 13.7 | 13.7 | -0.3 (-2.14%) | 44,851 |
| 27 Oct 2004 | INR | 14.2 | 14.7 | 13.85 | 14 | 14 | +0.05 (+0.36%) | 45,348 |
| 26 Oct 2004 | INR | 13.85 | 14.5 | 13.75 | 13.95 | 13.95 | -0.4 (-2.79%) | 31,580 |
| 25 Oct 2004 | INR | 14.4 | 15.4 | 14.25 | 14.35 | 14.35 | -0.35 (-2.38%) | 77,951 |
| 21 Oct 2004 | INR | 13.75 | 14.7 | 13.1 | 14.7 | 14.7 | +1.55 (+11.79%) | 130,589 |
| 20 Oct 2004 | INR | 12.25 | 14 | 12.25 | 13.15 | 13.15 | +1.25 (+10.50%) | 317,031 |
| 19 Oct 2004 | INR | 11.9 | 12 | 11.75 | 11.9 | 11.9 | +0.35 (+3.03%) | 122,974 |
| 18 Oct 2004 | INR | 12 | 12.2 | 11.55 | 11.55 | 11.55 | -0.35 (-2.94%) | 16,055 |
| 15 Oct 2004 | INR | 12.25 | 12.7 | 11.8 | 11.9 | 11.9 | -0.1 (-0.83%) | 69,434 |
| 14 Oct 2004 | INR | 11.75 | 12.4 | 11.75 | 12 | 12 | +0.25 (+2.13%) | 49,924 |
| 12 Oct 2004 | INR | 12.2 | 12.5 | 11.5 | 11.75 | 11.75 | -0.85 (-6.75%) | 30,330 |
| 11 Oct 2004 | INR | 13.45 | 13.7 | 12.2 | 12.6 | 12.6 | -0.6 (-4.55%) | 60,520 |
| 9 Oct 2004 | INR | 11.75 | 13.6 | 11.1 | 13.2 | 13.2 | +1.8 (+15.79%) | 99,287 |
