| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2004 | INR | 5.34 | 5.95 | 5.2 | 5.68 | 5.68 | +0.12 (+2.16%) | 9,741 |
| 29 Oct 2004 | INR | 5.25 | 5.65 | 5 | 5.56 | 5.56 | +0.31 (+5.90%) | 7,500 |
| 28 Oct 2004 | INR | 5.26 | 5.5 | 5.25 | 5.25 | 5.25 | -0.2 (-3.67%) | 3,748 |
| 27 Oct 2004 | INR | 5.3 | 5.5 | 5.27 | 5.45 | 5.45 | +0.15 (+2.83%) | 1,602 |
| 26 Oct 2004 | INR | 5.49 | 5.5 | 5.11 | 5.3 | 5.3 | +0.3 (+6%) | 2,602 |
| 25 Oct 2004 | INR | 5 | 5.1 | 5 | 5 | 5 | -0.14 (-2.72%) | 1,500 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 5.14 | 5.14 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 4.36 | 5.4 | 4.26 | 5.14 | 5.14 | -0.06 (-1.15%) | 6,520 |
| 20 Oct 2004 | INR | 5.25 | 5.44 | 5 | 5.2 | 5.2 | +0.2 (+4%) | 2,149 |
| 19 Oct 2004 | INR | 5.95 | 5.95 | 4.86 | 5 | 5 | +0.01 (+0.20%) | 1,750 |
| 18 Oct 2004 | INR | 5.24 | 5.29 | 4.76 | 4.99 | 4.99 | -0.02 (-0.40%) | 5,086 |
| 15 Oct 2004 | INR | 5 | 5.45 | 5 | 5.01 | 5.01 | -0.05 (-0.99%) | 4,212 |
| 14 Oct 2004 | INR | 5.3 | 5.3 | 5.06 | 5.06 | 5.06 | -0.12 (-2.32%) | 2,337 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 5.18 | 5.18 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 5.35 | 5.35 | 4.75 | 5.18 | 5.18 | -0.13 (-2.45%) | 10,900 |
| 11 Oct 2004 | INR | 5.89 | 6.2 | 5.3 | 5.31 | 5.31 | -0.29 (-5.18%) | 14,200 |
| 8 Oct 2004 | INR | 4.61 | 5.65 | 4.61 | 5.6 | 5.6 | +0.25 (+4.67%) | 5,898 |
| 7 Oct 2004 | INR | 4.58 | 5.5 | 4.57 | 5.35 | 5.35 | -0.17 (-3.08%) | 8,448 |
| 6 Oct 2004 | INR | 6.2 | 6.21 | 5.4 | 5.52 | 5.52 | -0.29 (-4.99%) | 13,248 |
| 5 Oct 2004 | INR | 5.5 | 6 | 5.25 | 5.81 | 5.81 | -0.19 (-3.17%) | 16,616 |
| 4 Oct 2004 | INR | 6.75 | 6.85 | 5.3 | 6 | 6 | -0.37 (-5.81%) | 18,368 |
| 1 Oct 2004 | INR | 6.9 | 7.4 | 6.25 | 6.37 | 6.37 | -0.6 (-8.61%) | 39,535 |
| 30 Sep 2004 | INR | 7.35 | 7.39 | 6.75 | 6.97 | 6.97 | +0.81 (+13.15%) | 108,604 |
| 29 Sep 2004 | INR | 5.75 | 6.16 | 5.37 | 6.16 | 6.16 | +1.02 (+19.84%) | 74,871 |
| 28 Sep 2004 | INR | 4.45 | 5.14 | 4.25 | 5.14 | 5.14 | +0.85 (+19.81%) | 64,171 |
| 27 Sep 2004 | INR | 4.15 | 4.6 | 4.15 | 4.29 | 4.29 | +0.11 (+2.63%) | 16,850 |
| 24 Sep 2004 | INR | 4.02 | 4.29 | 4.02 | 4.18 | 4.18 | +0.03 (+0.72%) | 18,776 |
| 23 Sep 2004 | INR | 4.11 | 4.24 | 4.11 | 4.15 | 4.15 | +0.02 (+0.48%) | 8,500 |
| 22 Sep 2004 | INR | 4.2 | 4.42 | 4 | 4.13 | 4.13 | +0.07 (+1.72%) | 37,301 |
| 21 Sep 2004 | INR | 3.52 | 4.12 | 3.51 | 4.06 | 4.06 | +0.34 (+9.14%) | 13,905 |
