| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2004 | INR | 20.7 | 21.2 | 20.5 | 20.85 | 20.85 | +0.15 (+0.72%) | 61,050 |
| 6 Oct 2004 | INR | 21.1 | 21.45 | 20.55 | 20.7 | 20.7 | -0.4 (-1.90%) | 63,390 |
| 5 Oct 2004 | INR | 21.4 | 21.4 | 20.9 | 21.1 | 21.1 | 0.0 (0.0%) | 48,415 |
| 4 Oct 2004 | INR | 21.45 | 21.5 | 21 | 21.1 | 21.1 | 0.0 (0.0%) | 95,736 |
| 1 Oct 2004 | INR | 21.35 | 21.45 | 20.8 | 21.1 | 21.1 | -0.05 (-0.24%) | 66,499 |
| 30 Sep 2004 | INR | 21.45 | 21.6 | 21 | 21.15 | 21.15 | -0.2 (-0.94%) | 84,337 |
| 29 Sep 2004 | INR | 21.2 | 21.5 | 21.2 | 21.35 | 21.35 | +0.05 (+0.23%) | 55,616 |
| 28 Sep 2004 | INR | 21.55 | 21.85 | 21.2 | 21.3 | 21.3 | -0.15 (-0.70%) | 90,423 |
| 27 Sep 2004 | INR | 21.35 | 21.7 | 21.2 | 21.45 | 21.45 | +0.25 (+1.18%) | 56,244 |
| 24 Sep 2004 | INR | 20.8 | 21.55 | 20.75 | 21.2 | 21.2 | +0.3 (+1.44%) | 79,836 |
| 23 Sep 2004 | INR | 21.2 | 21.3 | 20.8 | 20.9 | 20.9 | -0.25 (-1.18%) | 70,790 |
| 22 Sep 2004 | INR | 21.25 | 21.3 | 21.1 | 21.15 | 21.15 | 0.0 (0.0%) | 53,078 |
| 21 Sep 2004 | INR | 21 | 21.4 | 20.85 | 21.15 | 21.15 | +0.2 (+0.95%) | 71,932 |
| 20 Sep 2004 | INR | 21 | 21.25 | 20.7 | 20.95 | 20.95 | +0.25 (+1.21%) | 71,068 |
| 17 Sep 2004 | INR | 20.6 | 21 | 20.4 | 20.7 | 20.7 | +0.3 (+1.47%) | 105,554 |
| 16 Sep 2004 | INR | 20.4 | 20.7 | 20.2 | 20.4 | 20.4 | +0.25 (+1.24%) | 70,896 |
| 15 Sep 2004 | INR | 21.3 | 21.3 | 20 | 20.15 | 20.15 | -0.95 (-4.50%) | 123,028 |
| 14 Sep 2004 | INR | 21.1 | 21.3 | 21 | 21.1 | 21.1 | -0.15 (-0.71%) | 38,674 |
| 13 Sep 2004 | INR | 21.3 | 21.45 | 20.9 | 21.25 | 21.25 | 0.0 (0.0%) | 90,560 |
| 10 Sep 2004 | INR | 21 | 21.6 | 21 | 21.25 | 21.25 | -0.05 (-0.23%) | 66,467 |
| 9 Sep 2004 | INR | 21.75 | 22 | 21 | 21.3 | 21.3 | -0.4 (-1.84%) | 98,749 |
| 8 Sep 2004 | INR | 21.7 | 22 | 21.5 | 21.7 | 21.7 | +0.05 (+0.23%) | 85,837 |
| 7 Sep 2004 | INR | 22.4 | 22.45 | 21.5 | 21.65 | 21.65 | -0.5 (-2.26%) | 240,151 |
| 6 Sep 2004 | INR | 21.1 | 22.2 | 21.1 | 22.15 | 22.15 | +1.35 (+6.49%) | 392,410 |
| 3 Sep 2004 | INR | 21 | 21.4 | 20.55 | 20.8 | 20.8 | +0.1 (+0.48%) | 98,785 |
| 2 Sep 2004 | INR | 20.45 | 21.5 | 20.35 | 20.7 | 20.7 | +0.6 (+2.99%) | 281,871 |
| 1 Sep 2004 | INR | 19.75 | 20.3 | 19.7 | 20.1 | 20.1 | +0.6 (+3.08%) | 189,967 |
| 31 Aug 2004 | INR | 20.3 | 20.5 | 19.1 | 19.5 | 19.5 | -0.6 (-2.99%) | 342,087 |
| 30 Aug 2004 | INR | 19.1 | 20.3 | 19.1 | 20.1 | 20.1 | +1.15 (+6.07%) | 161,874 |
| 27 Aug 2004 | INR | 19.05 | 19.35 | 18.85 | 18.95 | 18.95 | -0.05 (-0.26%) | 82,148 |
