| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2004 | INR | 12.4 | 12.4 | 12.05 | 12.1 | 12.1 | -0.05 (-0.41%) | 281,400 |
| 3 Nov 2004 | INR | 12.2 | 12.65 | 12.1 | 12.15 | 12.15 | +0.1 (+0.83%) | 391,300 |
| 2 Nov 2004 | INR | 12.05 | 12.4 | 12 | 12.05 | 12.05 | +0.05 (+0.42%) | 247,500 |
| 1 Nov 2004 | INR | 12 | 12.1 | 11.9 | 12 | 12 | +0.05 (+0.42%) | 202,100 |
| 29 Oct 2004 | INR | 12 | 12.15 | 11.95 | 11.95 | 11.95 | 0.0 (0.0%) | 155,666 |
| 28 Oct 2004 | INR | 12.25 | 12.25 | 11.95 | 11.95 | 11.95 | 0.0 (0.0%) | 238,700 |
| 27 Oct 2004 | INR | 11.9 | 12.2 | 11.9 | 11.95 | 11.95 | -0.05 (-0.42%) | 262,300 |
| 26 Oct 2004 | INR | 11.95 | 12.4 | 11.9 | 12 | 12 | +0.3 (+2.56%) | 393,300 |
| 25 Oct 2004 | INR | 12.25 | 12.25 | 11.6 | 11.7 | 11.7 | -0.3 (-2.50%) | 200,400 |
| 22 Oct 2004 | INR | 12 | 12 | 12 | 12 | 12 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 11.8 | 12.4 | 11.75 | 12 | 12 | +0.45 (+3.90%) | 361,200 |
| 20 Oct 2004 | INR | 11.9 | 12 | 11.5 | 11.55 | 11.55 | -0.25 (-2.12%) | 196,500 |
| 19 Oct 2004 | INR | 11.7 | 11.9 | 11.5 | 11.8 | 11.8 | +0.15 (+1.29%) | 210,000 |
| 18 Oct 2004 | INR | 12 | 12.35 | 11.55 | 11.65 | 11.65 | -0.05 (-0.43%) | 231,600 |
| 15 Oct 2004 | INR | 12.2 | 12.3 | 11.6 | 11.7 | 11.7 | -0.35 (-2.90%) | 174,105 |
| 14 Oct 2004 | INR | 12.1 | 12.25 | 11.7 | 12.05 | 12.05 | 0.0 (0.0%) | 248,000 |
| 13 Oct 2004 | INR | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 12.7 | 12.9 | 11.9 | 12.05 | 12.05 | -0.5 (-3.98%) | 355,000 |
| 11 Oct 2004 | INR | 13 | 13.65 | 12.5 | 12.55 | 12.55 | -0.4 (-3.09%) | 900,000 |
| 9 Oct 2004 | INR | 12.7 | 13.3 | 12.6 | 12.95 | 12.95 | +0.35 (+2.78%) | 421,811 |
| 8 Oct 2004 | INR | 11.95 | 12.9 | 11.6 | 12.6 | 12.6 | +0.85 (+7.23%) | 764,423 |
| 7 Oct 2004 | INR | 12.2 | 12.2 | 11.7 | 11.75 | 11.75 | -0.1 (-0.84%) | 207,300 |
| 6 Oct 2004 | INR | 11.8 | 12.5 | 11.6 | 11.85 | 11.85 | +0.2 (+1.72%) | 606,100 |
| 5 Oct 2004 | INR | 12.5 | 12.5 | 11.35 | 11.65 | 11.65 | -0.1 (-0.85%) | 459,300 |
| 4 Oct 2004 | INR | 12.2 | 12.45 | 11.55 | 11.75 | 11.75 | -0.2 (-1.67%) | 697,800 |
| 1 Oct 2004 | INR | 12.8 | 12.9 | 11.7 | 11.95 | 11.95 | -0.45 (-3.63%) | 710,100 |
| 30 Sep 2004 | INR | 12.9 | 13.8 | 12.25 | 12.4 | 12.4 | -0.05 (-0.40%) | 1,522,000 |
| 29 Sep 2004 | INR | 12.4 | 12.9 | 12.05 | 12.45 | 12.45 | +0.3 (+2.47%) | 1,133,800 |
| 28 Sep 2004 | INR | 11.3 | 12.6 | 11.3 | 12.15 | 12.15 | +0.85 (+7.52%) | 1,424,200 |
| 27 Sep 2004 | INR | 11.25 | 12.1 | 10.4 | 11.3 | 11.3 | +0.9 (+8.65%) | 1,135,900 |
