| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2004 | INR | 29 | 30.15 | 28 | 29.45 | 29.45 | +0.1 (+0.34%) | 14,968 |
| 4 Oct 2004 | INR | 28.55 | 32 | 28.55 | 29.35 | 29.35 | -0.8 (-2.65%) | 9,892 |
| 1 Oct 2004 | INR | 31.9 | 32.35 | 27.2 | 30.15 | 30.15 | +0.85 (+2.90%) | 18,002 |
| 30 Sep 2004 | INR | 27.5 | 31.2 | 27.1 | 29.3 | 29.3 | +2.15 (+7.92%) | 24,346 |
| 29 Sep 2004 | INR | 26.75 | 27.5 | 25.8 | 27.15 | 27.15 | +0.55 (+2.07%) | 5,890 |
| 28 Sep 2004 | INR | 27.2 | 27.25 | 26.3 | 26.6 | 26.6 | -0.65 (-2.39%) | 3,865 |
| 27 Sep 2004 | INR | 27.75 | 27.75 | 26.1 | 27.25 | 27.25 | +1.75 (+6.86%) | 6,754 |
| 24 Sep 2004 | INR | 22.1 | 26.95 | 22.1 | 25.5 | 25.5 | -0.85 (-3.23%) | 7,350 |
| 23 Sep 2004 | INR | 26.95 | 27.3 | 26 | 26.35 | 26.35 | -0.6 (-2.23%) | 4,325 |
| 22 Sep 2004 | INR | 26.75 | 27 | 26.25 | 26.95 | 26.95 | +0.8 (+3.06%) | 4,150 |
| 21 Sep 2004 | INR | 26 | 27 | 25.45 | 26.15 | 26.15 | -0.85 (-3.15%) | 2,700 |
| 20 Sep 2004 | INR | 26.05 | 27 | 26 | 27 | 27 | +0.5 (+1.89%) | 3,375 |
| 17 Sep 2004 | INR | 26.1 | 27.7 | 26 | 26.5 | 26.5 | -0.8 (-2.93%) | 8,100 |
| 16 Sep 2004 | INR | 26.4 | 27.5 | 26.3 | 27.3 | 27.3 | +1.3 (+5%) | 8,958 |
| 15 Sep 2004 | INR | 26.2 | 27.5 | 25.6 | 26 | 26 | -0.35 (-1.33%) | 5,514 |
| 14 Sep 2004 | INR | 26.85 | 27.3 | 26.25 | 26.35 | 26.35 | -0.4 (-1.50%) | 7,950 |
| 13 Sep 2004 | INR | 25.8 | 27.4 | 25.8 | 26.75 | 26.75 | +0.95 (+3.68%) | 8,505 |
| 10 Sep 2004 | INR | 25 | 26 | 25 | 25.8 | 25.8 | +0.8 (+3.20%) | 2,700 |
| 9 Sep 2004 | INR | 25.95 | 26 | 24.75 | 25 | 25 | 0.0 (0.0%) | 5,946 |
| 8 Sep 2004 | INR | 25 | 25.8 | 24.2 | 25 | 25 | -0.05 (-0.20%) | 4,662 |
| 7 Sep 2004 | INR | 26 | 26 | 24.8 | 25.05 | 25.05 | -0.6 (-2.34%) | 6,984 |
| 6 Sep 2004 | INR | 25.75 | 26 | 25.6 | 25.65 | 25.65 | +0.35 (+1.38%) | 2,204 |
| 3 Sep 2004 | INR | 25.5 | 26 | 25 | 25.3 | 25.3 | -0.7 (-2.69%) | 3,406 |
| 2 Sep 2004 | INR | 26.3 | 27 | 25.75 | 26 | 26 | -0.45 (-1.70%) | 10,600 |
| 1 Sep 2004 | INR | 26 | 26.9 | 26 | 26.45 | 26.45 | +0.6 (+2.32%) | 6,168 |
| 31 Aug 2004 | INR | 26.05 | 27.5 | 25.2 | 25.85 | 25.85 | -0.05 (-0.19%) | 9,978 |
| 30 Aug 2004 | INR | 23.55 | 26.05 | 23.55 | 25.9 | 25.9 | +1.75 (+7.25%) | 7,446 |
| 27 Aug 2004 | INR | 23 | 24.4 | 23 | 24.15 | 24.15 | +1.15 (+5.00%) | 2,761 |
| 26 Aug 2004 | INR | 22.5 | 23.2 | 22.25 | 23 | 23 | 0.0 (0.0%) | 3,875 |
| 25 Aug 2004 | INR | 23 | 23.6 | 23 | 23 | 23 | 0.0 (0.0%) | 1,351 |
