| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2004 | INR | 19 | 19.6 | 18.85 | 19.6 | 19.6 | +0.9 (+4.81%) | 216,711 |
| 6 Oct 2004 | INR | 18.3 | 19.25 | 18.05 | 18.7 | 18.7 | +0.05 (+0.27%) | 161,316 |
| 5 Oct 2004 | INR | 19.35 | 19.35 | 18.4 | 18.65 | 18.65 | -0.45 (-2.36%) | 132,947 |
| 4 Oct 2004 | INR | 19.4 | 19.7 | 19 | 19.1 | 19.1 | -0.1 (-0.52%) | 316,349 |
| 1 Oct 2004 | INR | 19.2 | 19.5 | 18.25 | 19.2 | 19.2 | +0.5 (+2.67%) | 322,052 |
| 30 Sep 2004 | INR | 18.25 | 18.7 | 18.25 | 18.7 | 18.7 | +0.85 (+4.76%) | 329,253 |
| 29 Sep 2004 | INR | 18.35 | 18.45 | 17.6 | 17.85 | 17.85 | +0.15 (+0.85%) | 322,618 |
| 28 Sep 2004 | INR | 16.8 | 17.7 | 16.75 | 17.7 | 17.7 | +0.8 (+4.73%) | 349,713 |
| 27 Sep 2004 | INR | 17.05 | 17.5 | 16.7 | 16.9 | 16.9 | -0.35 (-2.03%) | 222,112 |
| 24 Sep 2004 | INR | 17.7 | 17.7 | 16.55 | 17.25 | 17.25 | -0.1 (-0.58%) | 391,076 |
| 23 Sep 2004 | INR | 18.05 | 18.05 | 17.05 | 17.35 | 17.35 | -0.2 (-1.14%) | 129,018 |
| 22 Sep 2004 | INR | 18.25 | 18.45 | 17.35 | 17.55 | 17.55 | -0.4 (-2.23%) | 160,713 |
| 21 Sep 2004 | INR | 18.65 | 18.85 | 17.7 | 17.95 | 17.95 | -0.55 (-2.97%) | 145,450 |
| 20 Sep 2004 | INR | 19.2 | 19.45 | 18.4 | 18.5 | 18.5 | -0.1 (-0.54%) | 210,391 |
| 17 Sep 2004 | INR | 18.15 | 18.6 | 18 | 18.6 | 18.6 | +0.85 (+4.79%) | 178,410 |
| 16 Sep 2004 | INR | 18 | 18.2 | 17.65 | 17.75 | 17.75 | -0.15 (-0.84%) | 120,116 |
| 15 Sep 2004 | INR | 19.05 | 19.05 | 17.35 | 17.9 | 17.9 | -0.3 (-1.65%) | 220,972 |
| 14 Sep 2004 | INR | 18.75 | 19.35 | 18.2 | 18.2 | 18.2 | -0.95 (-4.96%) | 93,060 |
| 13 Sep 2004 | INR | 20.6 | 21 | 19.05 | 19.15 | 19.15 | -0.9 (-4.49%) | 243,324 |
| 10 Sep 2004 | INR | 20 | 20.55 | 19.25 | 20.05 | 20.05 | +0.2 (+1.01%) | 244,986 |
| 9 Sep 2004 | INR | 19.55 | 19.85 | 19.5 | 19.85 | 19.85 | +0.9 (+4.75%) | 645,939 |
| 8 Sep 2004 | INR | 18.65 | 18.95 | 18 | 18.95 | 18.95 | +0.9 (+4.99%) | 480,796 |
| 7 Sep 2004 | INR | 17.95 | 18.05 | 17.6 | 18.05 | 18.05 | +0.85 (+4.94%) | 402,869 |
| 6 Sep 2004 | INR | 16.8 | 17.2 | 16.8 | 17.2 | 17.2 | +0.8 (+4.88%) | 96,050 |
| 3 Sep 2004 | INR | 16.25 | 16.55 | 15.7 | 16.4 | 16.4 | +0.6 (+3.80%) | 147,112 |
| 2 Sep 2004 | INR | 16.5 | 16.9 | 15.6 | 15.8 | 15.8 | -0.5 (-3.07%) | 194,225 |
| 1 Sep 2004 | INR | 15.9 | 16.3 | 15.9 | 16.3 | 16.3 | +0.75 (+4.82%) | 154,754 |
| 31 Aug 2004 | INR | 15.5 | 16 | 15.5 | 15.55 | 15.55 | +0.1 (+0.65%) | 109,227 |
| 30 Aug 2004 | INR | 15.7 | 15.8 | 15.2 | 15.45 | 15.45 | +0.25 (+1.64%) | 117,318 |
| 27 Aug 2004 | INR | 14.7 | 15.2 | 14.25 | 15.2 | 15.2 | +0.7 (+4.83%) | 106,191 |
