| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2004 | INR | 19 | 19.75 | 18.5 | 18.65 | 18.65 | -0.35 (-1.84%) | 23,562 |
| 6 Oct 2004 | INR | 19.5 | 19.95 | 18.75 | 19 | 19 | +0.25 (+1.33%) | 59,739 |
| 5 Oct 2004 | INR | 20.3 | 20.3 | 18.5 | 18.75 | 18.75 | +0.3 (+1.63%) | 53,871 |
| 4 Oct 2004 | INR | 15 | 20 | 15 | 18.45 | 18.45 | +1.7 (+10.15%) | 124,540 |
| 1 Oct 2004 | INR | 17 | 17.35 | 16.5 | 16.75 | 16.75 | -0.19 (-1.12%) | 15,954 |
| 30 Sep 2004 | INR | 16.8 | 17.65 | 16.26 | 16.94 | 16.94 | +0.29 (+1.74%) | 35,790 |
| 29 Sep 2004 | INR | 17.5 | 17.5 | 16.5 | 16.65 | 16.65 | -0.67 (-3.87%) | 25,812 |
| 28 Sep 2004 | INR | 17.89 | 17.89 | 16.3 | 17.32 | 17.32 | +0.22 (+1.29%) | 76,340 |
| 27 Sep 2004 | INR | 14.5 | 17.12 | 14.4 | 17.1 | 17.1 | +2.83 (+19.83%) | 66,642 |
| 24 Sep 2004 | INR | 14 | 14.6 | 14 | 14.27 | 14.27 | +0.23 (+1.64%) | 7,871 |
| 23 Sep 2004 | INR | 14.5 | 14.74 | 14 | 14.04 | 14.04 | -0.43 (-2.97%) | 17,685 |
| 22 Sep 2004 | INR | 14.55 | 15.8 | 14.4 | 14.47 | 14.47 | +0.31 (+2.19%) | 12,776 |
| 21 Sep 2004 | INR | 15 | 15 | 14.05 | 14.16 | 14.16 | -0.5 (-3.41%) | 7,360 |
| 20 Sep 2004 | INR | 14.55 | 15.4 | 14.4 | 14.66 | 14.66 | +0.61 (+4.34%) | 10,955 |
| 17 Sep 2004 | INR | 14.01 | 14.5 | 13.7 | 14.05 | 14.05 | +0.01 (+0.07%) | 12,900 |
| 16 Sep 2004 | INR | 14 | 14.25 | 13.65 | 14.04 | 14.04 | -0.02 (-0.14%) | 16,702 |
| 15 Sep 2004 | INR | 14.25 | 14.6 | 14 | 14.06 | 14.06 | -0.26 (-1.82%) | 2,958 |
| 14 Sep 2004 | INR | 14.25 | 14.45 | 13.5 | 14.32 | 14.32 | +0.31 (+2.21%) | 11,950 |
| 13 Sep 2004 | INR | 13.55 | 14.5 | 13.4 | 14.01 | 14.01 | +0.48 (+3.55%) | 17,520 |
| 10 Sep 2004 | INR | 14.9 | 15 | 13.5 | 13.53 | 13.53 | -1.44 (-9.62%) | 19,118 |
| 9 Sep 2004 | INR | 15.4 | 16.4 | 14.5 | 14.97 | 14.97 | +0.05 (+0.34%) | 41,250 |
| 8 Sep 2004 | INR | 13.5 | 15.4 | 13.5 | 14.92 | 14.92 | +1.86 (+14.24%) | 44,845 |
| 7 Sep 2004 | INR | 13.2 | 13.4 | 12.6 | 13.06 | 13.06 | +0.44 (+3.49%) | 9,675 |
| 6 Sep 2004 | INR | 12.35 | 12.9 | 12.35 | 12.62 | 12.62 | +0.25 (+2.02%) | 6,100 |
| 3 Sep 2004 | INR | 12.5 | 12.85 | 12.3 | 12.37 | 12.37 | -0.03 (-0.24%) | 6,376 |
| 2 Sep 2004 | INR | 12.1 | 13.1 | 12.1 | 12.4 | 12.4 | -0.5 (-3.88%) | 12,217 |
| 1 Sep 2004 | INR | 11.89 | 13.2 | 11.55 | 12.9 | 12.9 | +1.17 (+9.97%) | 36,341 |
| 31 Aug 2004 | INR | 11.7 | 11.98 | 11.4 | 11.73 | 11.73 | -0.14 (-1.18%) | 9,750 |
| 30 Aug 2004 | INR | 11.8 | 12.08 | 11.62 | 11.87 | 11.87 | +0.47 (+4.12%) | 6,323 |
| 27 Aug 2004 | INR | 11.5 | 11.9 | 11.35 | 11.4 | 11.4 | -0.09 (-0.78%) | 26,183 |
