| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2004 | INR | 3.49 | 3.72 | 3.43 | 3.72 | 3.72 | +0.62 (+20%) | 27,315 |
| 17 Sep 2004 | INR | 3.7 | 3.8 | 3.08 | 3.1 | 3.1 | -0.74 (-19.27%) | 86,026 |
| 16 Sep 2004 | INR | 3.85 | 4.3 | 3.8 | 3.84 | 3.84 | -0.55 (-12.53%) | 38,725 |
| 15 Sep 2004 | INR | 4.31 | 4.64 | 3.82 | 4.39 | 4.39 | -0.22 (-4.77%) | 26,570 |
| 14 Sep 2004 | INR | 4.9 | 4.9 | 4.56 | 4.61 | 4.61 | -0.26 (-5.34%) | 9,700 |
| 13 Sep 2004 | INR | 4.99 | 5.11 | 4.81 | 4.87 | 4.87 | +0.17 (+3.62%) | 12,600 |
| 10 Sep 2004 | INR | 4.95 | 5.21 | 4.5 | 4.7 | 4.7 | -0.25 (-5.05%) | 28,350 |
| 9 Sep 2004 | INR | 4.88 | 5.5 | 4.75 | 4.95 | 4.95 | +0.21 (+4.43%) | 30,826 |
| 8 Sep 2004 | INR | 4.1 | 4.74 | 3.82 | 4.74 | 4.74 | +0.79 (+20%) | 29,671 |
| 7 Sep 2004 | INR | 4.28 | 4.28 | 3.76 | 3.95 | 3.95 | +0.06 (+1.54%) | 14,950 |
| 6 Sep 2004 | INR | 3.8 | 4 | 3.8 | 3.89 | 3.89 | +0.29 (+8.06%) | 8,905 |
| 3 Sep 2004 | INR | 3.63 | 3.7 | 3.6 | 3.6 | 3.6 | +0.1 (+2.86%) | 3,450 |
| 2 Sep 2004 | INR | 3.05 | 3.7 | 3.05 | 3.5 | 3.5 | +0.13 (+3.86%) | 6,900 |
| 1 Sep 2004 | INR | 3.4 | 3.6 | 3.3 | 3.37 | 3.37 | -0.03 (-0.88%) | 11,750 |
| 31 Aug 2004 | INR | 3.7 | 3.7 | 3.4 | 3.4 | 3.4 | +0.1 (+3.03%) | 11,100 |
| 30 Aug 2004 | INR | 3.54 | 3.54 | 3.25 | 3.3 | 3.3 | +0.06 (+1.85%) | 4,650 |
| 27 Aug 2004 | INR | 2.76 | 3.5 | 2.76 | 3.24 | 3.24 | -0.19 (-5.54%) | 7,000 |
| 26 Aug 2004 | INR | 3.5 | 3.5 | 3.28 | 3.43 | 3.43 | -0.04 (-1.15%) | 6,375 |
| 25 Aug 2004 | INR | 3.25 | 3.5 | 3.19 | 3.47 | 3.47 | +0.07 (+2.06%) | 15,701 |
| 24 Aug 2004 | INR | 3.42 | 3.65 | 3.4 | 3.4 | 3.4 | -0.03 (-0.87%) | 850 |
| 23 Aug 2004 | INR | 3.54 | 3.55 | 3.42 | 3.43 | 3.43 | -0.17 (-4.72%) | 17,650 |
| 20 Aug 2004 | INR | 3.3 | 3.79 | 3.3 | 3.6 | 3.6 | +0.18 (+5.26%) | 9,422 |
| 19 Aug 2004 | INR | 3.25 | 3.7 | 3.22 | 3.42 | 3.42 | +0.14 (+4.27%) | 15,399 |
| 18 Aug 2004 | INR | 3.25 | 3.3 | 3.16 | 3.28 | 3.28 | +0.16 (+5.13%) | 12,200 |
| 17 Aug 2004 | INR | 3.25 | 3.7 | 3.1 | 3.12 | 3.12 | -0.13 (-4%) | 26,000 |
| 16 Aug 2004 | INR | 3.25 | 3.25 | 3.15 | 3.25 | 3.25 | +0.01 (+0.31%) | 6,250 |
| 13 Aug 2004 | INR | 3.25 | 3.25 | 3.06 | 3.24 | 3.24 | +0.09 (+2.86%) | 9,014 |
| 12 Aug 2004 | INR | 3.24 | 3.25 | 3.03 | 3.15 | 3.15 | -0.1 (-3.08%) | 4,200 |
| 11 Aug 2004 | INR | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0 (0.0%) | 8,650 |
| 10 Aug 2004 | INR | 3.25 | 3.3 | 3.14 | 3.25 | 3.25 | -0.28 (-7.93%) | 29,700 |
