| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2004 | INR | 5.3 | 5.99 | 5.3 | 5.61 | 5.61 | +0.21 (+3.89%) | 59,084 |
| 7 Oct 2004 | INR | 5.4 | 5.55 | 5.25 | 5.4 | 5.4 | +0.01 (+0.19%) | 19,984 |
| 6 Oct 2004 | INR | 5.35 | 5.55 | 5.3 | 5.39 | 5.39 | 0.0 (0.0%) | 17,715 |
| 5 Oct 2004 | INR | 5.88 | 5.88 | 5.37 | 5.39 | 5.39 | -0.12 (-2.18%) | 28,998 |
| 4 Oct 2004 | INR | 5.25 | 5.67 | 5.16 | 5.51 | 5.51 | -0.38 (-6.45%) | 88,616 |
| 1 Oct 2004 | INR | 5.56 | 6.1 | 5.56 | 5.89 | 5.89 | +0.23 (+4.06%) | 78,211 |
| 30 Sep 2004 | INR | 5.99 | 6 | 5.6 | 5.66 | 5.66 | -0.34 (-5.67%) | 77,080 |
| 29 Sep 2004 | INR | 6.07 | 6.08 | 5.6 | 6 | 6 | +0.17 (+2.92%) | 52,352 |
| 28 Sep 2004 | INR | 6.02 | 6.2 | 5.8 | 5.83 | 5.83 | -0.05 (-0.85%) | 85,174 |
| 27 Sep 2004 | INR | 6.1 | 6.48 | 5.86 | 5.88 | 5.88 | -0.04 (-0.68%) | 105,815 |
| 24 Sep 2004 | INR | 5.45 | 6.3 | 5.26 | 5.92 | 5.92 | +0.33 (+5.90%) | 216,367 |
| 23 Sep 2004 | INR | 5.1 | 5.73 | 5.05 | 5.59 | 5.59 | +0.43 (+8.33%) | 143,906 |
| 22 Sep 2004 | INR | 5.28 | 5.4 | 5.1 | 5.16 | 5.16 | -0.15 (-2.82%) | 47,518 |
| 21 Sep 2004 | INR | 5.4 | 5.49 | 5.25 | 5.31 | 5.31 | -0.01 (-0.19%) | 21,674 |
| 20 Sep 2004 | INR | 5.35 | 5.5 | 5.3 | 5.32 | 5.32 | -0.08 (-1.48%) | 62,448 |
| 17 Sep 2004 | INR | 5.4 | 5.6 | 5.26 | 5.4 | 5.4 | 0.0 (0.0%) | 40,226 |
| 16 Sep 2004 | INR | 5.3 | 5.45 | 5.28 | 5.4 | 5.4 | -0.06 (-1.10%) | 14,613 |
| 15 Sep 2004 | INR | 5.26 | 5.53 | 5.26 | 5.46 | 5.46 | +0.16 (+3.02%) | 75,677 |
| 14 Sep 2004 | INR | 5.55 | 5.55 | 5.27 | 5.3 | 5.3 | -0.25 (-4.50%) | 55,869 |
| 13 Sep 2004 | INR | 5.95 | 6 | 5.49 | 5.55 | 5.55 | -0.26 (-4.48%) | 56,316 |
| 10 Sep 2004 | INR | 5.66 | 6 | 5.66 | 5.81 | 5.81 | -0.07 (-1.19%) | 55,144 |
| 9 Sep 2004 | INR | 6.22 | 6.31 | 5.75 | 5.88 | 5.88 | -0.56 (-8.70%) | 96,904 |
| 8 Sep 2004 | INR | 6.44 | 6.65 | 6.21 | 6.44 | 6.44 | 0.0 (0.0%) | 235,356 |
| 7 Sep 2004 | INR | 6.35 | 6.5 | 6 | 6.44 | 6.44 | +0.37 (+6.10%) | 310,626 |
| 6 Sep 2004 | INR | 5.2 | 6.1 | 5 | 6.07 | 6.07 | +0.98 (+19.25%) | 300,043 |
| 3 Sep 2004 | INR | 5.01 | 5.18 | 4.99 | 5.09 | 5.09 | -0.08 (-1.55%) | 62,718 |
| 2 Sep 2004 | INR | 5.24 | 5.3 | 5.06 | 5.17 | 5.17 | +0.01 (+0.19%) | 43,023 |
| 1 Sep 2004 | INR | 5 | 5.28 | 5 | 5.16 | 5.16 | +0.11 (+2.18%) | 54,049 |
| 31 Aug 2004 | INR | 4.85 | 5.3 | 4.85 | 5.05 | 5.05 | +0.01 (+0.20%) | 52,793 |
| 30 Aug 2004 | INR | 4.8 | 5.47 | 4.8 | 5.04 | 5.04 | +0.11 (+2.23%) | 59,289 |
