| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2004 | INR | 33 | 34 | 31 | 32.05 | 32.05 | -1.05 (-3.17%) | 11,220 |
| 11 Oct 2004 | INR | 36.95 | 36.95 | 32.5 | 33.1 | 33.1 | +1.2 (+3.76%) | 32,003 |
| 8 Oct 2004 | INR | 29.15 | 31.9 | 29 | 31.9 | 31.9 | +2.9 (+10%) | 84,090 |
| 7 Oct 2004 | INR | 28.75 | 29.8 | 28.4 | 29 | 29 | +0.6 (+2.11%) | 31,479 |
| 6 Oct 2004 | INR | 28.2 | 29.85 | 28.2 | 28.4 | 28.4 | +0.35 (+1.25%) | 138,569 |
| 5 Oct 2004 | INR | 27.5 | 28.6 | 27.25 | 28.05 | 28.05 | +0.6 (+2.19%) | 212,444 |
| 4 Oct 2004 | INR | 28 | 28.25 | 27 | 27.45 | 27.45 | -0.8 (-2.83%) | 86,844 |
| 1 Oct 2004 | INR | 28 | 28.8 | 28 | 28.25 | 28.25 | +0.25 (+0.89%) | 6,544 |
| 30 Sep 2004 | INR | 26.1 | 28.5 | 26.1 | 28 | 28 | -0.15 (-0.53%) | 10,901 |
| 29 Sep 2004 | INR | 28.8 | 30 | 28 | 28.15 | 28.15 | +0.5 (+1.81%) | 16,569 |
| 28 Sep 2004 | INR | 30.95 | 30.95 | 27.1 | 27.65 | 27.65 | -1.85 (-6.27%) | 28,869 |
| 27 Sep 2004 | INR | 29.5 | 29.5 | 29.5 | 29.5 | 29.5 | +2.65 (+9.87%) | 4,959 |
| 24 Sep 2004 | INR | 26.85 | 26.85 | 25.55 | 26.85 | 26.85 | +2.4 (+9.82%) | 31,399 |
| 23 Sep 2004 | INR | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | +2.2 (+9.89%) | 1,944 |
| 22 Sep 2004 | INR | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | +2 (+9.88%) | 2,155 |
| 21 Sep 2004 | INR | 19 | 20.25 | 19 | 20.25 | 20.25 | +1.8 (+9.76%) | 8,827 |
| 20 Sep 2004 | INR | 18.05 | 19 | 18.05 | 18.45 | 18.45 | -0.55 (-2.89%) | 3,511 |
| 17 Sep 2004 | INR | 17.25 | 19.25 | 17.25 | 19 | 19 | +0.6 (+3.26%) | 5,465 |
| 16 Sep 2004 | INR | 18 | 18.85 | 18 | 18.4 | 18.4 | +0.15 (+0.82%) | 1,288 |
| 15 Sep 2004 | INR | 19.15 | 19.4 | 18.15 | 18.25 | 18.25 | -1.05 (-5.44%) | 6,527 |
| 14 Sep 2004 | INR | 19.1 | 19.5 | 19 | 19.3 | 19.3 | +0.05 (+0.26%) | 8,885 |
| 13 Sep 2004 | INR | 18.9 | 19.7 | 18.65 | 19.25 | 19.25 | +0.65 (+3.49%) | 23,910 |
| 10 Sep 2004 | INR | 17.95 | 18.9 | 17.95 | 18.6 | 18.6 | +0.5 (+2.76%) | 9,907 |
| 9 Sep 2004 | INR | 18.3 | 18.5 | 18 | 18.1 | 18.1 | -0.9 (-4.74%) | 5,741 |
| 8 Sep 2004 | INR | 18.95 | 19.4 | 18.1 | 19 | 19 | -0.1 (-0.52%) | 3,102 |
| 7 Sep 2004 | INR | 20 | 20.35 | 19 | 19.1 | 19.1 | -0.75 (-3.78%) | 7,235 |
| 6 Sep 2004 | INR | 19.9 | 20.95 | 19.55 | 19.85 | 19.85 | +0.35 (+1.79%) | 25,787 |
| 3 Sep 2004 | INR | 18.7 | 19.5 | 18.6 | 19.5 | 19.5 | +1.75 (+9.86%) | 38,644 |
| 2 Sep 2004 | INR | 19.05 | 19.25 | 17.65 | 17.75 | 17.75 | -1.1 (-5.84%) | 9,274 |
| 1 Sep 2004 | INR | 20 | 20 | 18.1 | 18.85 | 18.85 | -0.89 (-4.51%) | 8,058 |
