| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2004 | INR | 11.51 | 12.5 | 11.51 | 12.11 | 12.11 | +0.88 (+7.84%) | 128,304 |
| 6 Oct 2004 | INR | 10.8 | 11.75 | 10.8 | 11.23 | 11.23 | +0.62 (+5.84%) | 183,669 |
| 5 Oct 2004 | INR | 11 | 11 | 10.56 | 10.61 | 10.61 | -0.29 (-2.66%) | 38,045 |
| 4 Oct 2004 | INR | 11 | 11.1 | 10.82 | 10.9 | 10.9 | -0.26 (-2.33%) | 49,265 |
| 1 Oct 2004 | INR | 10.92 | 11.39 | 10.92 | 11.16 | 11.16 | +0.17 (+1.55%) | 29,798 |
| 30 Sep 2004 | INR | 11.7 | 11.8 | 10.85 | 10.99 | 10.99 | -0.3 (-2.66%) | 65,994 |
| 29 Sep 2004 | INR | 11.15 | 11.39 | 11.1 | 11.29 | 11.29 | +0.18 (+1.62%) | 109,534 |
| 28 Sep 2004 | INR | 11.01 | 11.49 | 11.01 | 11.11 | 11.11 | +0.1 (+0.91%) | 91,200 |
| 27 Sep 2004 | INR | 11.35 | 11.4 | 10.96 | 11.01 | 11.01 | -0.4 (-3.51%) | 36,901 |
| 24 Sep 2004 | INR | 11.65 | 11.65 | 11.09 | 11.41 | 11.41 | 0.0 (0.0%) | 49,754 |
| 23 Sep 2004 | INR | 11.6 | 11.7 | 11.22 | 11.41 | 11.41 | -0.12 (-1.04%) | 26,045 |
| 22 Sep 2004 | INR | 11.05 | 11.9 | 11.05 | 11.53 | 11.53 | -0.34 (-2.86%) | 35,868 |
| 21 Sep 2004 | INR | 11.88 | 12 | 11.6 | 11.87 | 11.87 | -0.07 (-0.59%) | 27,250 |
| 20 Sep 2004 | INR | 11.99 | 12.06 | 11.71 | 11.94 | 11.94 | +0.17 (+1.44%) | 40,961 |
| 17 Sep 2004 | INR | 11.46 | 12.35 | 11.45 | 11.77 | 11.77 | +0.26 (+2.26%) | 91,934 |
| 16 Sep 2004 | INR | 12 | 12 | 11.25 | 11.51 | 11.51 | -0.15 (-1.29%) | 37,803 |
| 15 Sep 2004 | INR | 12.15 | 12.15 | 11.51 | 11.66 | 11.66 | -0.36 (-3.00%) | 22,634 |
| 14 Sep 2004 | INR | 12.75 | 12.75 | 11.85 | 12.02 | 12.02 | +0.02 (+0.17%) | 83,439 |
| 13 Sep 2004 | INR | 10.75 | 12.4 | 10.75 | 12 | 12 | +1.07 (+9.79%) | 110,164 |
| 10 Sep 2004 | INR | 11.5 | 11.5 | 10.8 | 10.93 | 10.93 | 0.0 (0.0%) | 24,525 |
| 9 Sep 2004 | INR | 10.88 | 11.45 | 10.8 | 10.93 | 10.93 | -0.4 (-3.53%) | 37,998 |
| 8 Sep 2004 | INR | 12 | 12 | 11.26 | 11.33 | 11.33 | -0.16 (-1.39%) | 40,202 |
| 7 Sep 2004 | INR | 11.35 | 11.95 | 11.31 | 11.49 | 11.49 | -0.2 (-1.71%) | 40,672 |
| 6 Sep 2004 | INR | 11.56 | 12 | 11.55 | 11.69 | 11.69 | +0.07 (+0.60%) | 43,307 |
| 3 Sep 2004 | INR | 12 | 12 | 11.45 | 11.62 | 11.62 | -0.56 (-4.60%) | 51,368 |
| 2 Sep 2004 | INR | 12.45 | 12.6 | 12.1 | 12.18 | 12.18 | -0.49 (-3.87%) | 65,002 |
| 1 Sep 2004 | INR | 12.6 | 13.25 | 12.12 | 12.67 | 12.67 | +0.34 (+2.76%) | 139,980 |
| 31 Aug 2004 | INR | 12.99 | 13.05 | 12.01 | 12.33 | 12.33 | -0.47 (-3.67%) | 107,886 |
| 30 Aug 2004 | INR | 11.8 | 13.45 | 11.8 | 12.8 | 12.8 | +1.07 (+9.12%) | 209,073 |
| 27 Aug 2004 | INR | 10.8 | 12 | 10.51 | 11.73 | 11.73 | +1.02 (+9.52%) | 203,159 |
