| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2004 | INR | 24.25 | 24.45 | 23.4 | 23.55 | 23.55 | -0.3 (-1.26%) | 60,472 |
| 6 Oct 2004 | INR | 25.5 | 25.65 | 23.55 | 23.85 | 23.85 | -1.35 (-5.36%) | 150,771 |
| 5 Oct 2004 | INR | 23 | 25.65 | 22.8 | 25.2 | 25.2 | +2.55 (+11.26%) | 464,816 |
| 4 Oct 2004 | INR | 24.1 | 24.1 | 22.55 | 22.65 | 22.65 | -0.5 (-2.16%) | 79,556 |
| 1 Oct 2004 | INR | 23.5 | 24.4 | 23 | 23.15 | 23.15 | -0.1 (-0.43%) | 107,710 |
| 30 Sep 2004 | INR | 22 | 24.65 | 21.5 | 23.25 | 23.25 | +1.6 (+7.39%) | 242,355 |
| 29 Sep 2004 | INR | 21.6 | 21.8 | 21.25 | 21.65 | 21.65 | +0.2 (+0.93%) | 10,977 |
| 28 Sep 2004 | INR | 22.05 | 22.6 | 21.4 | 21.45 | 21.45 | -0.45 (-2.05%) | 41,660 |
| 27 Sep 2004 | INR | 21.5 | 22.6 | 21.5 | 21.9 | 21.9 | +0.75 (+3.55%) | 77,088 |
| 24 Sep 2004 | INR | 21.5 | 21.85 | 21.1 | 21.15 | 21.15 | -0.25 (-1.17%) | 20,810 |
| 23 Sep 2004 | INR | 21.75 | 22.55 | 21.2 | 21.4 | 21.4 | -0.45 (-2.06%) | 64,752 |
| 22 Sep 2004 | INR | 20.75 | 22 | 20.1 | 21.85 | 21.85 | +1.3 (+6.33%) | 122,424 |
| 21 Sep 2004 | INR | 20.3 | 20.8 | 19.9 | 20.55 | 20.55 | +0.35 (+1.73%) | 52,528 |
| 20 Sep 2004 | INR | 21 | 21 | 20.05 | 20.2 | 20.2 | -0.3 (-1.46%) | 24,560 |
| 17 Sep 2004 | INR | 22 | 22 | 20.4 | 20.5 | 20.5 | -0.8 (-3.76%) | 19,920 |
| 16 Sep 2004 | INR | 20.7 | 21.95 | 20 | 21.3 | 21.3 | +1.2 (+5.97%) | 75,955 |
| 15 Sep 2004 | INR | 21.3 | 21.3 | 20.05 | 20.1 | 20.1 | -0.9 (-4.29%) | 44,304 |
| 14 Sep 2004 | INR | 21.5 | 21.5 | 20.9 | 21 | 21 | -0.4 (-1.87%) | 14,467 |
| 13 Sep 2004 | INR | 22 | 22.1 | 21.05 | 21.4 | 21.4 | -0.05 (-0.23%) | 37,967 |
| 10 Sep 2004 | INR | 22.4 | 22.4 | 21.05 | 21.45 | 21.45 | 0.0 (0.0%) | 28,383 |
| 9 Sep 2004 | INR | 22.25 | 22.9 | 21.15 | 21.45 | 21.45 | -0.75 (-3.38%) | 51,651 |
| 8 Sep 2004 | INR | 22 | 23 | 22 | 22.2 | 22.2 | +0.4 (+1.83%) | 103,489 |
| 7 Sep 2004 | INR | 22.6 | 22.75 | 21.2 | 21.8 | 21.8 | +0.2 (+0.93%) | 130,031 |
| 6 Sep 2004 | INR | 21.1 | 22 | 19.95 | 21.6 | 21.6 | +1.35 (+6.67%) | 75,404 |
| 3 Sep 2004 | INR | 20.15 | 20.6 | 20.15 | 20.25 | 20.25 | -0.2 (-0.98%) | 19,786 |
| 2 Sep 2004 | INR | 20.9 | 21.6 | 20.15 | 20.45 | 20.45 | -0.2 (-0.97%) | 79,736 |
| 1 Sep 2004 | INR | 20 | 21 | 19.55 | 20.65 | 20.65 | +0.6 (+2.99%) | 74,605 |
| 31 Aug 2004 | INR | 21.9 | 21.9 | 19.5 | 20.05 | 20.05 | +0.05 (+0.25%) | 43,419 |
| 30 Aug 2004 | INR | 20.4 | 20.4 | 19.1 | 20 | 20 | +0.25 (+1.27%) | 45,561 |
| 27 Aug 2004 | INR | 19.8 | 20.3 | 18.7 | 19.75 | 19.75 | +1.1 (+5.90%) | 22,205 |
