| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2004 | INR | 10.3 | 10.3 | 7.8 | 8.09 | 8.09 | -0.52 (-6.04%) | 9,010 |
| 5 Oct 2004 | INR | 10 | 10 | 8.5 | 8.61 | 8.61 | -0.19 (-2.16%) | 12,515 |
| 4 Oct 2004 | INR | 8.5 | 9.2 | 8.5 | 8.8 | 8.8 | +0.41 (+4.89%) | 24,201 |
| 1 Oct 2004 | INR | 7.9 | 8.5 | 7.3 | 8.39 | 8.39 | +0.39 (+4.88%) | 22,922 |
| 30 Sep 2004 | INR | 7.25 | 8.25 | 7.25 | 8 | 8 | +0.97 (+13.80%) | 28,423 |
| 29 Sep 2004 | INR | 8.35 | 8.35 | 6.9 | 7.03 | 7.03 | -0.21 (-2.90%) | 8,940 |
| 28 Sep 2004 | INR | 8.75 | 8.75 | 6.7 | 7.24 | 7.24 | -0.32 (-4.23%) | 6,650 |
| 27 Sep 2004 | INR | 7 | 7.6 | 7 | 7.56 | 7.56 | +0.23 (+3.14%) | 7,421 |
| 24 Sep 2004 | INR | 8.05 | 8.05 | 7 | 7.33 | 7.33 | +0.3 (+4.27%) | 20,846 |
| 23 Sep 2004 | INR | 6.9 | 8 | 6.9 | 7.03 | 7.03 | +0.03 (+0.43%) | 15,199 |
| 22 Sep 2004 | INR | 6 | 7 | 6 | 7 | 7 | +0.83 (+13.45%) | 5,740 |
| 21 Sep 2004 | INR | 6.1 | 6.65 | 5.95 | 6.17 | 6.17 | -0.11 (-1.75%) | 13,650 |
| 20 Sep 2004 | INR | 6.49 | 6.49 | 6 | 6.28 | 6.28 | +0.22 (+3.63%) | 3,500 |
| 17 Sep 2004 | INR | 5.8 | 6.7 | 5.8 | 6.06 | 6.06 | -0.62 (-9.28%) | 14,086 |
| 16 Sep 2004 | INR | 6.1 | 6.7 | 6.1 | 6.68 | 6.68 | +0.48 (+7.74%) | 4,550 |
| 15 Sep 2004 | INR | 7 | 7 | 6.06 | 6.2 | 6.2 | -0.3 (-4.62%) | 2,955 |
| 14 Sep 2004 | INR | 6.5 | 6.5 | 6.27 | 6.5 | 6.5 | -0.1 (-1.52%) | 5,700 |
| 13 Sep 2004 | INR | 6.65 | 6.75 | 6.55 | 6.6 | 6.6 | -0.09 (-1.35%) | 7,371 |
| 10 Sep 2004 | INR | 6.24 | 6.79 | 6.23 | 6.69 | 6.69 | +0.03 (+0.45%) | 7,345 |
| 9 Sep 2004 | INR | 6.7 | 6.85 | 6.5 | 6.66 | 6.66 | -0.24 (-3.48%) | 1,882 |
| 8 Sep 2004 | INR | 7.4 | 7.4 | 6.2 | 6.9 | 6.9 | +0.2 (+2.99%) | 4,931 |
| 7 Sep 2004 | INR | 6.02 | 6.95 | 6.02 | 6.7 | 6.7 | +0.68 (+11.30%) | 15,251 |
| 6 Sep 2004 | INR | 6.1 | 6.43 | 6 | 6.02 | 6.02 | -0.11 (-1.79%) | 9,805 |
| 3 Sep 2004 | INR | 5.85 | 6.14 | 5.85 | 6.13 | 6.13 | +0.28 (+4.79%) | 11,953 |
| 2 Sep 2004 | INR | 5.65 | 5.99 | 5.65 | 5.85 | 5.85 | -0.1 (-1.68%) | 4,750 |
| 1 Sep 2004 | INR | 5.71 | 5.95 | 5.65 | 5.95 | 5.95 | +0.45 (+8.18%) | 5,850 |
| 31 Aug 2004 | INR | 5.52 | 5.8 | 5.5 | 5.5 | 5.5 | -0.2 (-3.51%) | 1,400 |
| 30 Aug 2004 | INR | 5.67 | 5.89 | 5.67 | 5.7 | 5.7 | +0.15 (+2.70%) | 2,150 |
| 27 Aug 2004 | INR | 5.45 | 5.8 | 5.45 | 5.55 | 5.55 | -0.1 (-1.77%) | 6,700 |
| 26 Aug 2004 | INR | 5.6 | 5.79 | 5.4 | 5.65 | 5.65 | +0.15 (+2.73%) | 1,600 |
