| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2004 | INR | 15.75 | 15.75 | 15.1 | 15.2 | 15.2 | 0.0 (0.0%) | 281,174 |
| 6 Oct 2004 | INR | 15.4 | 15.6 | 15.1 | 15.2 | 15.2 | +0.2 (+1.33%) | 357,910 |
| 5 Oct 2004 | INR | 14.7 | 15.2 | 14.55 | 15 | 15 | +0.25 (+1.69%) | 219,346 |
| 4 Oct 2004 | INR | 15 | 15.25 | 14.65 | 14.75 | 14.75 | +0.1 (+0.68%) | 194,120 |
| 1 Oct 2004 | INR | 15.3 | 15.3 | 14.6 | 14.65 | 14.65 | -0.45 (-2.98%) | 210,756 |
| 30 Sep 2004 | INR | 14.7 | 15.4 | 14.7 | 15.1 | 15.1 | +0.15 (+1.00%) | 230,519 |
| 29 Sep 2004 | INR | 14.7 | 16 | 14.2 | 14.95 | 14.95 | +0.25 (+1.70%) | 557,395 |
| 28 Sep 2004 | INR | 15.25 | 15.25 | 14.1 | 14.7 | 14.7 | -0.2 (-1.34%) | 299,774 |
| 27 Sep 2004 | INR | 15 | 15.2 | 14.5 | 14.9 | 14.9 | +0.4 (+2.76%) | 354,238 |
| 24 Sep 2004 | INR | 14 | 15 | 13.95 | 14.5 | 14.5 | +0.6 (+4.32%) | 401,200 |
| 23 Sep 2004 | INR | 13.95 | 14.1 | 13.8 | 13.9 | 13.9 | -0.1 (-0.71%) | 164,284 |
| 22 Sep 2004 | INR | 14.05 | 14.25 | 13.9 | 14 | 14 | -0.05 (-0.36%) | 217,428 |
| 21 Sep 2004 | INR | 14.3 | 14.3 | 13.9 | 14.05 | 14.05 | -0.1 (-0.71%) | 326,230 |
| 20 Sep 2004 | INR | 14.85 | 14.85 | 14 | 14.15 | 14.15 | -0.4 (-2.75%) | 262,005 |
| 17 Sep 2004 | INR | 14.75 | 15.2 | 14.3 | 14.55 | 14.55 | -0.4 (-2.68%) | 340,499 |
| 16 Sep 2004 | INR | 15.6 | 15.6 | 14.75 | 14.95 | 14.95 | -0.65 (-4.17%) | 362,242 |
| 15 Sep 2004 | INR | 16.1 | 16.25 | 15.35 | 15.6 | 15.6 | +0.7 (+4.70%) | 539,341 |
| 14 Sep 2004 | INR | 15 | 15.2 | 14.5 | 14.9 | 14.9 | 0.0 (0.0%) | 227,942 |
| 13 Sep 2004 | INR | 14.8 | 15.15 | 14.2 | 14.9 | 14.9 | +0.8 (+5.67%) | 705,599 |
| 10 Sep 2004 | INR | 15 | 15.2 | 13.95 | 14.1 | 14.1 | -0.6 (-4.08%) | 971,219 |
| 9 Sep 2004 | INR | 16.45 | 16.6 | 13.8 | 14.7 | 14.7 | -1.4 (-8.70%) | 1,221,692 |
| 8 Sep 2004 | INR | 18.55 | 18.95 | 15.95 | 16.1 | 16.1 | -2.05 (-11.29%) | 1,240,335 |
| 7 Sep 2004 | INR | 17 | 18.15 | 16.65 | 18.15 | 18.15 | +3 (+19.80%) | 1,095,040 |
| 6 Sep 2004 | INR | 15.25 | 16.1 | 14.75 | 15.15 | 15.15 | +0.1 (+0.66%) | 648,146 |
| 3 Sep 2004 | INR | 14.75 | 15.7 | 14.75 | 15.05 | 15.05 | -0.05 (-0.33%) | 837,964 |
| 2 Sep 2004 | INR | 17 | 17.2 | 15 | 15.1 | 15.1 | -1.2 (-7.36%) | 478,212 |
| 1 Sep 2004 | INR | 17 | 17.5 | 16.1 | 16.3 | 16.3 | -0.68 (-4.00%) | 612,862 |
| 31 Aug 2004 | INR | 18 | 18.2 | 16.75 | 16.98 | 16.98 | -0.58 (-3.30%) | 585,022 |
| 30 Aug 2004 | INR | 17 | 18.29 | 17 | 17.56 | 17.56 | +0.77 (+4.59%) | 667,865 |
| 27 Aug 2004 | INR | 15.19 | 16.98 | 15 | 16.79 | 16.79 | +1.84 (+12.31%) | 746,452 |
