| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2004 | INR | 24.75 | 25.1 | 21.3 | 21.45 | 21.45 | -2.2 (-9.30%) | 84,540 |
| 1 Oct 2004 | INR | 21.85 | 23.65 | 21.85 | 23.65 | 23.65 | +2.15 (+10%) | 135,316 |
| 30 Sep 2004 | INR | 21 | 22.15 | 21 | 21.5 | 21.5 | +0.5 (+2.38%) | 82,593 |
| 29 Sep 2004 | INR | 22.2 | 22.35 | 20.8 | 21 | 21 | -1.2 (-5.41%) | 35,925 |
| 28 Sep 2004 | INR | 24.7 | 24.7 | 22 | 22.2 | 22.2 | -0.65 (-2.84%) | 132,646 |
| 27 Sep 2004 | INR | 21.5 | 22.85 | 21 | 22.85 | 22.85 | +2.05 (+9.86%) | 59,407 |
| 24 Sep 2004 | INR | 19.65 | 20.8 | 19.15 | 20.8 | 20.8 | +1.85 (+9.76%) | 122,800 |
| 23 Sep 2004 | INR | 17.8 | 19.55 | 17.7 | 18.95 | 18.95 | +1.15 (+6.46%) | 112,910 |
| 22 Sep 2004 | INR | 17 | 18.2 | 16.9 | 17.8 | 17.8 | +0.75 (+4.40%) | 54,381 |
| 21 Sep 2004 | INR | 17 | 17.85 | 16.3 | 17.05 | 17.05 | +0.4 (+2.40%) | 67,537 |
| 20 Sep 2004 | INR | 18.1 | 18.15 | 16.5 | 16.65 | 16.65 | -0.8 (-4.58%) | 29,542 |
| 17 Sep 2004 | INR | 18 | 18 | 17 | 17.45 | 17.45 | -0.05 (-0.29%) | 47,599 |
| 16 Sep 2004 | INR | 17.45 | 17.9 | 17.25 | 17.5 | 17.5 | -0.15 (-0.85%) | 29,785 |
| 15 Sep 2004 | INR | 18.1 | 18.45 | 17.55 | 17.65 | 17.65 | -0.6 (-3.29%) | 31,149 |
| 14 Sep 2004 | INR | 18.9 | 18.9 | 18.2 | 18.25 | 18.25 | -0.35 (-1.88%) | 42,704 |
| 13 Sep 2004 | INR | 17 | 18.7 | 17 | 18.6 | 18.6 | +1.4 (+8.14%) | 145,871 |
| 10 Sep 2004 | INR | 17.75 | 19 | 16.35 | 17.2 | 17.2 | -0.7 (-3.91%) | 265,536 |
| 9 Sep 2004 | INR | 20.4 | 20.5 | 17.5 | 17.9 | 17.9 | -1.25 (-6.53%) | 23,510 |
| 8 Sep 2004 | INR | 19.6 | 21 | 19 | 19.15 | 19.15 | -1.05 (-5.20%) | 47,060 |
| 7 Sep 2004 | INR | 21.6 | 22 | 20.05 | 20.2 | 20.2 | -0.9 (-4.27%) | 104,776 |
| 6 Sep 2004 | INR | 18.15 | 21.3 | 18.15 | 21.1 | 21.1 | +3.35 (+18.87%) | 306,198 |
| 3 Sep 2004 | INR | 17.95 | 18.25 | 17.2 | 17.75 | 17.75 | -0.5 (-2.74%) | 25,731 |
| 2 Sep 2004 | INR | 17.55 | 19.75 | 17.55 | 18.25 | 18.25 | +0.4 (+2.24%) | 197,744 |
| 1 Sep 2004 | INR | 15.7 | 18.35 | 15.7 | 17.85 | 17.85 | +2.55 (+16.67%) | 333,958 |
| 31 Aug 2004 | INR | 13 | 15.35 | 12.5 | 15.3 | 15.3 | +2.5 (+19.53%) | 117,848 |
| 30 Aug 2004 | INR | 12.5 | 12.95 | 12.4 | 12.8 | 12.8 | +0.25 (+1.99%) | 33,017 |
| 27 Aug 2004 | INR | 12 | 12.75 | 12 | 12.55 | 12.55 | +0.55 (+4.58%) | 28,360 |
| 26 Aug 2004 | INR | 12.15 | 12.15 | 11.6 | 12 | 12 | 0.0 (0.0%) | 25,600 |
| 25 Aug 2004 | INR | 12.8 | 12.8 | 12 | 12 | 12 | -0.3 (-2.44%) | 18,300 |
| 24 Aug 2004 | INR | 13 | 13 | 12.2 | 12.3 | 12.3 | -0.35 (-2.77%) | 7,500 |
