| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2004 | INR | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.05 (-1.16%) | 900 |
| 5 Oct 2004 | INR | 4.5 | 4.69 | 4.3 | 4.3 | 4.3 | -0.17 (-3.80%) | 3,332 |
| 4 Oct 2004 | INR | 4.1 | 5 | 4.1 | 4.47 | 4.47 | +0.07 (+1.59%) | 10,352 |
| 1 Oct 2004 | INR | 4.4 | 4.45 | 4.35 | 4.4 | 4.4 | +0.22 (+5.26%) | 5,800 |
| 30 Sep 2004 | INR | 4.13 | 4.3 | 4.12 | 4.18 | 4.18 | -0.08 (-1.88%) | 11,730 |
| 29 Sep 2004 | INR | 4.4 | 4.4 | 4.24 | 4.26 | 4.26 | -0.14 (-3.18%) | 9,542 |
| 28 Sep 2004 | INR | 4.5 | 4.6 | 4.35 | 4.4 | 4.4 | -0.05 (-1.12%) | 5,035 |
| 27 Sep 2004 | INR | 4.22 | 4.6 | 4.22 | 4.45 | 4.45 | +0.11 (+2.53%) | 4,800 |
| 24 Sep 2004 | INR | 4.05 | 4.35 | 4 | 4.34 | 4.34 | +0.29 (+7.16%) | 6,485 |
| 23 Sep 2004 | INR | 4.15 | 4.15 | 4.03 | 4.05 | 4.05 | 0.0 (0.0%) | 6,850 |
| 22 Sep 2004 | INR | 4.15 | 4.15 | 4.05 | 4.05 | 4.05 | 0.0 (0.0%) | 1,175 |
| 21 Sep 2004 | INR | 4.05 | 4.05 | 4.01 | 4.05 | 4.05 | -0.12 (-2.88%) | 3,050 |
| 20 Sep 2004 | INR | 4.5 | 4.5 | 4.12 | 4.17 | 4.17 | -0.18 (-4.14%) | 5,525 |
| 17 Sep 2004 | INR | 4 | 4.49 | 4 | 4.35 | 4.35 | +0.12 (+2.84%) | 4,300 |
| 16 Sep 2004 | INR | 4.19 | 4.39 | 4.05 | 4.23 | 4.23 | +0.21 (+5.22%) | 6,801 |
| 15 Sep 2004 | INR | 4.5 | 4.5 | 4.02 | 4.02 | 4.02 | -0.27 (-6.29%) | 14,550 |
| 14 Sep 2004 | INR | 4.15 | 4.3 | 4.09 | 4.29 | 4.29 | -0.09 (-2.05%) | 9,900 |
| 13 Sep 2004 | INR | 4.48 | 4.59 | 4.35 | 4.38 | 4.38 | +0.15 (+3.55%) | 12,850 |
| 10 Sep 2004 | INR | 4.1 | 4.27 | 4.1 | 4.23 | 4.23 | -0.16 (-3.64%) | 22,730 |
| 9 Sep 2004 | INR | 5.08 | 5.1 | 4.34 | 4.39 | 4.39 | -0.43 (-8.92%) | 19,650 |
| 8 Sep 2004 | INR | 4.7 | 5.14 | 4.51 | 4.82 | 4.82 | +0.1 (+2.12%) | 14,051 |
| 7 Sep 2004 | INR | 4.76 | 4.95 | 4.65 | 4.72 | 4.72 | -0.09 (-1.87%) | 14,800 |
| 6 Sep 2004 | INR | 4.8 | 4.97 | 4.55 | 4.81 | 4.81 | -0.19 (-3.80%) | 12,400 |
| 3 Sep 2004 | INR | 5.1 | 5.1 | 4.76 | 5 | 5 | +0.16 (+3.31%) | 8,759 |
| 2 Sep 2004 | INR | 4.54 | 5.02 | 4.54 | 4.84 | 4.84 | -0.2 (-3.97%) | 20,650 |
| 1 Sep 2004 | INR | 5.6 | 5.6 | 4.9 | 5.04 | 5.04 | -0.1 (-1.95%) | 32,976 |
| 31 Aug 2004 | INR | 5 | 5.57 | 4.57 | 5.14 | 5.14 | +0.07 (+1.38%) | 200,103 |
| 30 Aug 2004 | INR | 5.4 | 5.4 | 5.01 | 5.07 | 5.07 | -0.19 (-3.61%) | 13,456 |
| 27 Aug 2004 | INR | 6 | 6.3 | 5.25 | 5.26 | 5.26 | -0.57 (-9.78%) | 107,473 |
| 26 Aug 2004 | INR | 5.49 | 5.9 | 5.05 | 5.83 | 5.83 | +0.91 (+18.50%) | 205,162 |
