| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2004 | INR | 19.6 | 21.1 | 19.5 | 20.35 | 20.35 | +0.8 (+4.09%) | 54,023 |
| 26 Oct 2004 | INR | 19.9 | 20.1 | 19.35 | 19.55 | 19.55 | -0.1 (-0.51%) | 28,467 |
| 25 Oct 2004 | INR | 20.6 | 20.8 | 19.3 | 19.65 | 19.65 | -0.85 (-4.15%) | 30,186 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 20.5 | 20.5 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 20.35 | 21.25 | 20.3 | 20.5 | 20.5 | -0.05 (-0.24%) | 44,200 |
| 20 Oct 2004 | INR | 21.55 | 21.55 | 20.3 | 20.55 | 20.55 | -0.45 (-2.14%) | 35,146 |
| 19 Oct 2004 | INR | 21.65 | 22 | 20.8 | 21 | 21 | -0.8 (-3.67%) | 35,925 |
| 18 Oct 2004 | INR | 22.25 | 22.8 | 21.5 | 21.8 | 21.8 | -0.1 (-0.46%) | 28,853 |
| 15 Oct 2004 | INR | 22.5 | 23.15 | 21.75 | 21.9 | 21.9 | -0.6 (-2.67%) | 49,603 |
| 14 Oct 2004 | INR | 21.15 | 23.3 | 21 | 22.5 | 22.5 | +0.7 (+3.21%) | 100,357 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 21.8 | 21.8 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 22.7 | 22.75 | 21.55 | 21.8 | 21.8 | -0.65 (-2.90%) | 54,031 |
| 11 Oct 2004 | INR | 23.2 | 23.35 | 22.25 | 22.45 | 22.45 | -0.45 (-1.97%) | 83,029 |
| 8 Oct 2004 | INR | 23 | 23.45 | 22.35 | 22.9 | 22.9 | 0.0 (0.0%) | 58,150 |
| 7 Oct 2004 | INR | 24 | 25 | 22.6 | 22.9 | 22.9 | -0.35 (-1.51%) | 86,616 |
| 6 Oct 2004 | INR | 22.3 | 24.3 | 22 | 23.25 | 23.25 | +0.95 (+4.26%) | 168,796 |
| 5 Oct 2004 | INR | 23 | 23.5 | 22 | 22.3 | 22.3 | -0.85 (-3.67%) | 107,322 |
| 4 Oct 2004 | INR | 24.45 | 24.8 | 23 | 23.15 | 23.15 | -0.7 (-2.94%) | 89,804 |
| 1 Oct 2004 | INR | 24.6 | 25 | 23.6 | 23.85 | 23.85 | -0.73 (-2.97%) | 109,245 |
| 30 Sep 2004 | INR | 25.2 | 25.7 | 24.4 | 24.58 | 24.58 | 0.0 (0.0%) | 235,571 |
| 29 Sep 2004 | INR | 25.6 | 26.15 | 24.25 | 24.58 | 24.58 | -0.66 (-2.61%) | 341,468 |
| 28 Sep 2004 | INR | 26 | 26.65 | 25 | 25.24 | 25.24 | -0.46 (-1.79%) | 434,427 |
| 27 Sep 2004 | INR | 25.4 | 26.8 | 24.45 | 25.7 | 25.7 | +0.8 (+3.21%) | 1,026,006 |
| 24 Sep 2004 | INR | 22.9 | 24.99 | 22.9 | 24.9 | 24.9 | +2.18 (+9.60%) | 1,355,196 |
| 23 Sep 2004 | INR | 23 | 24.65 | 21.6 | 22.72 | 22.72 | -0.05 (-0.22%) | 1,052,383 |
| 22 Sep 2004 | INR | 21.95 | 22.77 | 21.2 | 22.77 | 22.77 | +2.07 (+10.00%) | 1,393,129 |
| 21 Sep 2004 | INR | 18.8 | 20.7 | 18.8 | 20.7 | 20.7 | +1.88 (+9.99%) | 245,061 |
| 20 Sep 2004 | INR | 20.65 | 20.8 | 18.65 | 18.82 | 18.82 | -1.68 (-8.20%) | 198,816 |
| 17 Sep 2004 | INR | 21.94 | 21.94 | 20.25 | 20.5 | 20.5 | -1.14 (-5.27%) | 272,242 |
| 16 Sep 2004 | INR | 19.6 | 22.35 | 19.6 | 21.64 | 21.64 | +0.85 (+4.09%) | 882,334 |
