| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2004 | INR | 8.96 | 9.1 | 8.36 | 8.42 | 8.42 | -0.36 (-4.10%) | 330,528 |
| 1 Oct 2004 | INR | 8.8 | 8.9 | 8.7 | 8.78 | 8.78 | +0.02 (+0.23%) | 208,413 |
| 30 Sep 2004 | INR | 9.2 | 9.4 | 8.7 | 8.76 | 8.76 | -0.1 (-1.13%) | 564,806 |
| 29 Sep 2004 | INR | 9.17 | 9.23 | 8.75 | 8.86 | 8.86 | -0.22 (-2.42%) | 579,706 |
| 28 Sep 2004 | INR | 9.1 | 9.15 | 8.7 | 9.08 | 9.08 | +0.39 (+4.49%) | 1,381,153 |
| 27 Sep 2004 | INR | 8.4 | 8.99 | 8.4 | 8.69 | 8.69 | +0.7 (+8.76%) | 1,028,147 |
| 24 Sep 2004 | INR | 7.88 | 8.4 | 7.67 | 7.99 | 7.99 | +0.34 (+4.44%) | 368,477 |
| 23 Sep 2004 | INR | 7.85 | 7.86 | 7.55 | 7.65 | 7.65 | -0.23 (-2.92%) | 262,383 |
| 22 Sep 2004 | INR | 8.2 | 8.2 | 7.75 | 7.88 | 7.88 | -0.22 (-2.72%) | 291,708 |
| 21 Sep 2004 | INR | 8.75 | 8.75 | 8.05 | 8.1 | 8.1 | -0.22 (-2.64%) | 425,688 |
| 20 Sep 2004 | INR | 8.5 | 8.89 | 8.11 | 8.32 | 8.32 | 0.0 (0.0%) | 965,689 |
| 17 Sep 2004 | INR | 7.64 | 8.9 | 7.42 | 8.32 | 8.32 | +0.87 (+11.68%) | 2,336,404 |
| 16 Sep 2004 | INR | 6.99 | 7.6 | 6.99 | 7.45 | 7.45 | +0.85 (+12.88%) | 957,425 |
| 15 Sep 2004 | INR | 7.05 | 7.05 | 6.57 | 6.6 | 6.6 | -0.13 (-1.93%) | 96,678 |
| 14 Sep 2004 | INR | 7.34 | 7.39 | 6.67 | 6.73 | 6.73 | -0.35 (-4.94%) | 146,497 |
| 13 Sep 2004 | INR | 7.37 | 7.39 | 7.06 | 7.08 | 7.08 | -0.03 (-0.42%) | 198,954 |
| 10 Sep 2004 | INR | 7.2 | 7.45 | 7.01 | 7.11 | 7.11 | +0.04 (+0.57%) | 434,837 |
| 9 Sep 2004 | INR | 8.1 | 8.1 | 7.02 | 7.07 | 7.07 | -0.14 (-1.94%) | 1,162,373 |
| 8 Sep 2004 | INR | 6 | 7.21 | 6 | 7.21 | 7.21 | +1.2 (+19.97%) | 990,311 |
| 7 Sep 2004 | INR | 6.1 | 6.1 | 6 | 6.01 | 6.01 | -0.03 (-0.50%) | 69,664 |
| 6 Sep 2004 | INR | 6.48 | 6.48 | 6 | 6.04 | 6.04 | -0.03 (-0.49%) | 66,242 |
| 3 Sep 2004 | INR | 6 | 6.14 | 6 | 6.07 | 6.07 | 0.0 (0.0%) | 47,983 |
| 2 Sep 2004 | INR | 6.59 | 6.59 | 6.03 | 6.07 | 6.07 | +0.01 (+0.17%) | 69,277 |
| 1 Sep 2004 | INR | 6.07 | 6.13 | 6.03 | 6.06 | 6.06 | +0.04 (+0.66%) | 110,690 |
| 31 Aug 2004 | INR | 6.01 | 6.18 | 6 | 6.02 | 6.02 | -0.06 (-0.99%) | 68,152 |
| 30 Aug 2004 | INR | 6 | 6.18 | 6 | 6.08 | 6.08 | +0.08 (+1.33%) | 84,688 |
| 27 Aug 2004 | INR | 5.95 | 6.15 | 5.9 | 6 | 6 | +0.03 (+0.50%) | 63,246 |
| 26 Aug 2004 | INR | 5.79 | 6.4 | 5.58 | 5.97 | 5.97 | +0.37 (+6.61%) | 138,196 |
| 25 Aug 2004 | INR | 5.65 | 5.75 | 5.5 | 5.6 | 5.6 | -0.06 (-1.06%) | 76,067 |
| 24 Aug 2004 | INR | 6 | 6 | 5.63 | 5.66 | 5.66 | -0.26 (-4.39%) | 146,035 |
