| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2004 | INR | 24.4 | 24.4 | 22.7 | 23.75 | 23.75 | +1.45 (+6.50%) | 1,835 |
| 15 Oct 2004 | INR | 22.05 | 22.5 | 22.05 | 22.3 | 22.3 | +0.2 (+0.90%) | 3,241 |
| 14 Oct 2004 | INR | 22 | 23.5 | 22 | 22.1 | 22.1 | -0.5 (-2.21%) | 1,900 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 22.6 | 22.6 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 22.7 | 23 | 22.15 | 22.6 | 22.6 | -1.3 (-5.44%) | 3,075 |
| 11 Oct 2004 | INR | 23.5 | 24.2 | 23.5 | 23.9 | 23.9 | +0.35 (+1.49%) | 5,861 |
| 8 Oct 2004 | INR | 23.9 | 24.5 | 23.55 | 23.55 | 23.55 | -0.35 (-1.46%) | 1,950 |
| 7 Oct 2004 | INR | 22.55 | 24.5 | 22.5 | 23.9 | 23.9 | +1.6 (+7.17%) | 8,497 |
| 6 Oct 2004 | INR | 23.45 | 23.45 | 22.15 | 22.3 | 22.3 | -1.15 (-4.90%) | 2,190 |
| 5 Oct 2004 | INR | 23.75 | 23.75 | 23.15 | 23.45 | 23.45 | -0.45 (-1.88%) | 3,817 |
| 4 Oct 2004 | INR | 24.8 | 24.9 | 23.9 | 23.9 | 23.9 | -0.1 (-0.42%) | 7,100 |
| 1 Oct 2004 | INR | 25 | 25.4 | 24 | 24 | 24 | -0.7 (-2.83%) | 5,709 |
| 30 Sep 2004 | INR | 25 | 25.25 | 24.25 | 24.7 | 24.7 | -0.1 (-0.40%) | 10,770 |
| 29 Sep 2004 | INR | 25.25 | 25.25 | 24.65 | 24.8 | 24.8 | -0.55 (-2.17%) | 4,775 |
| 28 Sep 2004 | INR | 25.85 | 26.2 | 25.1 | 25.35 | 25.35 | +0.1 (+0.40%) | 2,314 |
| 27 Sep 2004 | INR | 26.75 | 26.75 | 25.1 | 25.25 | 25.25 | -0.75 (-2.88%) | 4,950 |
| 24 Sep 2004 | INR | 26.7 | 26.7 | 25.9 | 26 | 26 | +0.4 (+1.56%) | 2,425 |
| 23 Sep 2004 | INR | 24.75 | 26.35 | 24.75 | 25.6 | 25.6 | +0.1 (+0.39%) | 9,000 |
| 22 Sep 2004 | INR | 26.75 | 26.75 | 25.1 | 25.5 | 25.5 | -0.35 (-1.35%) | 11,475 |
| 21 Sep 2004 | INR | 26.75 | 26.75 | 25.1 | 25.85 | 25.85 | -0.3 (-1.15%) | 6,051 |
| 20 Sep 2004 | INR | 27.5 | 27.9 | 26 | 26.15 | 26.15 | +0.25 (+0.97%) | 9,200 |
| 17 Sep 2004 | INR | 26.5 | 27.4 | 25.3 | 25.9 | 25.9 | -0.3 (-1.15%) | 11,050 |
| 16 Sep 2004 | INR | 26.6 | 27.2 | 26 | 26.2 | 26.2 | +0.2 (+0.77%) | 15,025 |
| 15 Sep 2004 | INR | 25.6 | 26.3 | 25 | 26 | 26 | -0.15 (-0.57%) | 13,170 |
| 14 Sep 2004 | INR | 25.5 | 27.9 | 25.5 | 26.15 | 26.15 | -0.8 (-2.97%) | 15,522 |
| 13 Sep 2004 | INR | 27.4 | 27.7 | 25.1 | 26.95 | 26.95 | +0.3 (+1.13%) | 28,751 |
| 10 Sep 2004 | INR | 26 | 28.5 | 26 | 26.65 | 26.65 | +0.7 (+2.70%) | 55,224 |
| 9 Sep 2004 | INR | 25.05 | 27 | 25 | 25.95 | 25.95 | -0.7 (-2.63%) | 25,036 |
| 8 Sep 2004 | INR | 28.05 | 29.25 | 26.4 | 26.65 | 26.65 | -2.65 (-9.04%) | 31,326 |
| 7 Sep 2004 | INR | 30 | 30.1 | 28 | 29.3 | 29.3 | +0.65 (+2.27%) | 64,253 |
