| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2004 | INR | 20.25 | 20.5 | 19.3 | 19.55 | 9.775 | -1.85 (-8.64%) | 45,060 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 21.4 | 10.7 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 20.25 | 21.8 | 20.25 | 21.4 | 10.7 | +1.35 (+6.73%) | 8,588 |
| 11 Nov 2004 | INR | 20.7 | 20.95 | 19.5 | 20.05 | 10.025 | -0.3 (-1.47%) | 28,390 |
| 10 Nov 2004 | INR | 21.8 | 21.8 | 20 | 20.35 | 10.175 | -0.7 (-3.33%) | 53,832 |
| 9 Nov 2004 | INR | 22.5 | 22.5 | 20.85 | 21.05 | 10.525 | -0.85 (-3.88%) | 37,000 |
| 8 Nov 2004 | INR | 22.2 | 22.45 | 21.1 | 21.9 | 10.95 | +0.7 (+3.30%) | 55,558 |
| 5 Nov 2004 | INR | 20.3 | 22.5 | 20.3 | 21.2 | 10.6 | -0.1 (-0.47%) | 36,311 |
| 4 Nov 2004 | INR | 21.9 | 22 | 20 | 21.3 | 10.65 | +0.7 (+3.40%) | 35,314 |
| 3 Nov 2004 | INR | 20.55 | 21 | 20 | 20.6 | 10.3 | -1.2 (-5.50%) | 69,825 |
| 2 Nov 2004 | INR | 23.8 | 23.8 | 21.5 | 21.8 | 10.9 | -0.6 (-2.68%) | 73,210 |
| 1 Nov 2004 | INR | 21 | 22.4 | 21 | 22.4 | 11.2 | +2 (+9.80%) | 111,185 |
| 29 Oct 2004 | INR | 18.4 | 21 | 18.4 | 20.4 | 10.2 | -0.01 (-0.05%) | 94,110 |
| 28 Oct 2004 | INR | 23 | 24.8 | 20.35 | 20.41 | 10.205 | -2.2 (-9.73%) | 105,067 |
| 27 Oct 2004 | INR | 22.99 | 25.5 | 22.1 | 22.61 | 11.305 | +0.69 (+3.15%) | 179,734 |
| 26 Oct 2004 | INR | 18.75 | 21.92 | 18.6 | 21.92 | 10.96 | +3.65 (+19.98%) | 134,725 |
| 25 Oct 2004 | INR | 18 | 19.49 | 17.7 | 18.27 | 9.135 | +0.94 (+5.42%) | 55,829 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 17.33 | 8.665 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 17 | 17.5 | 16.07 | 17.33 | 8.665 | +0.4 (+2.36%) | 27,659 |
| 20 Oct 2004 | INR | 17.7 | 18.35 | 16.4 | 16.93 | 8.465 | +0.81 (+5.02%) | 41,848 |
| 19 Oct 2004 | INR | 16.2 | 17 | 14.9 | 16.12 | 8.06 | +0.21 (+1.32%) | 28,250 |
| 18 Oct 2004 | INR | 13.7 | 16.2 | 13.7 | 15.91 | 7.955 | +2.37 (+17.50%) | 38,110 |
| 15 Oct 2004 | INR | 13.4 | 13.75 | 13.4 | 13.54 | 6.77 | +0.17 (+1.27%) | 28,755 |
| 14 Oct 2004 | INR | 13.9 | 13.9 | 13 | 13.37 | 6.685 | +0.3 (+2.30%) | 15,482 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 13.07 | 6.535 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 14 | 14 | 13.05 | 13.07 | 6.535 | -0.69 (-5.01%) | 11,536 |
| 11 Oct 2004 | INR | 13.45 | 15.1 | 13.2 | 13.76 | 6.88 | +1.48 (+12.05%) | 26,240 |
| 8 Oct 2004 | INR | 12.75 | 13.2 | 12.15 | 12.28 | 6.14 | +0.16 (+1.32%) | 14,550 |
| 7 Oct 2004 | INR | 12.1 | 12.79 | 12.1 | 12.12 | 6.06 | -0.29 (-2.34%) | 6,442 |
| 6 Oct 2004 | INR | 12.6 | 13.09 | 12.15 | 12.41 | 6.205 | -0.03 (-0.24%) | 14,930 |
