| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2004 | INR | 20.3 | 20.35 | 20 | 20 | 20 | 0.0 (0.0%) | 26,220 |
| 4 Oct 2004 | INR | 19.95 | 20.15 | 19.8 | 20 | 20 | 0.0 (0.0%) | 39,800 |
| 1 Oct 2004 | INR | 20.3 | 20.4 | 20 | 20 | 20 | -0.05 (-0.25%) | 22,250 |
| 30 Sep 2004 | INR | 20.5 | 20.6 | 20 | 20.05 | 20.05 | -0.3 (-1.47%) | 16,350 |
| 29 Sep 2004 | INR | 20.25 | 20.55 | 19.75 | 20.35 | 20.35 | +0.2 (+0.99%) | 142,361 |
| 28 Sep 2004 | INR | 19.8 | 20.15 | 19.65 | 20.15 | 20.15 | +0.35 (+1.77%) | 15,805 |
| 27 Sep 2004 | INR | 20.2 | 20.4 | 19.8 | 19.8 | 19.8 | -0.2 (-1%) | 27,700 |
| 24 Sep 2004 | INR | 20 | 20.2 | 19.8 | 20 | 20 | 0.0 (0.0%) | 162,348 |
| 23 Sep 2004 | INR | 19.8 | 20 | 19.8 | 20 | 20 | 0.0 (0.0%) | 37,400 |
| 22 Sep 2004 | INR | 20 | 20.2 | 19.9 | 20 | 20 | 0.0 (0.0%) | 55,700 |
| 21 Sep 2004 | INR | 20.4 | 20.75 | 20 | 20 | 20 | -0.4 (-1.96%) | 55,205 |
| 20 Sep 2004 | INR | 20.25 | 20.4 | 19.7 | 20.4 | 20.4 | +0.4 (+2%) | 41,115 |
| 17 Sep 2004 | INR | 20.25 | 20.25 | 19.7 | 20 | 20 | -0.05 (-0.25%) | 26,850 |
| 16 Sep 2004 | INR | 19.8 | 20.35 | 19.7 | 20.05 | 20.05 | +0.05 (+0.25%) | 20,450 |
| 15 Sep 2004 | INR | 20.3 | 20.3 | 19.9 | 20 | 20 | 0.0 (0.0%) | 18,290 |
| 14 Sep 2004 | INR | 20.15 | 20.3 | 19.9 | 20 | 20 | -0.05 (-0.25%) | 31,200 |
| 13 Sep 2004 | INR | 20 | 20.25 | 19.9 | 20.05 | 20.05 | +0.05 (+0.25%) | 17,930 |
| 10 Sep 2004 | INR | 20.2 | 20.35 | 19.9 | 20 | 20 | 0.0 (0.0%) | 22,884 |
| 9 Sep 2004 | INR | 20.25 | 20.25 | 19.9 | 20 | 20 | -0.25 (-1.23%) | 19,410 |
| 8 Sep 2004 | INR | 20.4 | 20.4 | 20 | 20.25 | 20.25 | +0.25 (+1.25%) | 18,705 |
| 7 Sep 2004 | INR | 20 | 20.25 | 19.9 | 20 | 20 | 0.0 (0.0%) | 17,601 |
| 6 Sep 2004 | INR | 20.15 | 20.45 | 19.9 | 20 | 20 | -0.1 (-0.50%) | 13,102 |
| 3 Sep 2004 | INR | 20.25 | 20.25 | 19.9 | 20.1 | 20.1 | -0.2 (-0.99%) | 35,850 |
| 2 Sep 2004 | INR | 20.9 | 20.9 | 20.3 | 20.3 | 20.3 | -0.4 (-1.93%) | 31,000 |
| 1 Sep 2004 | INR | 20.55 | 21 | 20.55 | 20.7 | 20.7 | -0.25 (-1.19%) | 33,150 |
| 31 Aug 2004 | INR | 20.8 | 21.35 | 20.8 | 20.95 | 20.95 | -0.25 (-1.18%) | 30,352 |
| 30 Aug 2004 | INR | 21.45 | 21.7 | 21.2 | 21.2 | 21.2 | -0.4 (-1.85%) | 53,750 |
| 27 Aug 2004 | INR | 21.7 | 21.7 | 21.35 | 21.6 | 21.6 | +0.1 (+0.47%) | 19,560 |
| 26 Aug 2004 | INR | 21.3 | 21.8 | 21.3 | 21.5 | 21.5 | -0.05 (-0.23%) | 12,454 |
| 25 Aug 2004 | INR | 21.7 | 21.9 | 21.3 | 21.55 | 21.55 | -0.15 (-0.69%) | 10,776 |
