| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2004 | INR | 28.15 | 29.45 | 28.15 | 28.5 | 28.5 | -0.6 (-2.06%) | 1,410 |
| 19 Oct 2004 | INR | 27.55 | 29.5 | 27.55 | 29.1 | 29.1 | -0.05 (-0.17%) | 2,425 |
| 18 Oct 2004 | INR | 29.5 | 30 | 29.05 | 29.15 | 29.15 | +0.15 (+0.52%) | 2,400 |
| 15 Oct 2004 | INR | 28.05 | 30 | 28.05 | 29 | 29 | -0.8 (-2.68%) | 3,452 |
| 14 Oct 2004 | INR | 29.5 | 30 | 28.5 | 29.8 | 29.8 | -0.85 (-2.77%) | 7,303 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 30.65 | 30.65 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 32 | 32 | 29 | 30.65 | 30.65 | -1.35 (-4.22%) | 14,343 |
| 11 Oct 2004 | INR | 31.5 | 33 | 31.45 | 32 | 32 | +4.7 (+17.22%) | 15,958 |
| 8 Oct 2004 | INR | 26.1 | 27.3 | 25.55 | 27.3 | 27.3 | +2.45 (+9.86%) | 10,425 |
| 7 Oct 2004 | INR | 24.5 | 25.35 | 24.5 | 24.85 | 24.85 | -0.25 (-1.00%) | 8,520 |
| 6 Oct 2004 | INR | 25 | 25.95 | 24.9 | 25.1 | 25.1 | +0.6 (+2.45%) | 11,220 |
| 5 Oct 2004 | INR | 23.5 | 24.6 | 23 | 24.5 | 24.5 | +0.35 (+1.45%) | 8,472 |
| 4 Oct 2004 | INR | 24.95 | 24.95 | 24 | 24.15 | 24.15 | +0.2 (+0.84%) | 4,625 |
| 1 Oct 2004 | INR | 23 | 24.9 | 23 | 23.95 | 23.95 | +0.05 (+0.21%) | 8,600 |
| 30 Sep 2004 | INR | 22.5 | 24.35 | 22.5 | 23.9 | 23.9 | +1.7 (+7.66%) | 6,942 |
| 29 Sep 2004 | INR | 22.95 | 23.1 | 21.6 | 22.2 | 22.2 | -0.1 (-0.45%) | 3,225 |
| 28 Sep 2004 | INR | 23 | 23 | 22.05 | 22.3 | 22.3 | -0.35 (-1.55%) | 2,903 |
| 27 Sep 2004 | INR | 22.95 | 23 | 22.5 | 22.65 | 22.65 | -0.5 (-2.16%) | 3,200 |
| 24 Sep 2004 | INR | 23.1 | 23.6 | 22.6 | 23.15 | 23.15 | -0.2 (-0.86%) | 3,960 |
| 23 Sep 2004 | INR | 22.5 | 23.65 | 22.2 | 23.35 | 23.35 | +0.85 (+3.78%) | 5,270 |
| 22 Sep 2004 | INR | 22.1 | 23.15 | 22.1 | 22.5 | 22.5 | -0.75 (-3.23%) | 3,704 |
| 21 Sep 2004 | INR | 22.75 | 24.05 | 22.75 | 23.25 | 23.25 | -1.35 (-5.49%) | 3,050 |
| 20 Sep 2004 | INR | 25 | 25.5 | 24.05 | 24.6 | 24.6 | -0.05 (-0.20%) | 10,269 |
| 17 Sep 2004 | INR | 23.9 | 24.8 | 23 | 24.65 | 24.65 | +2.05 (+9.07%) | 15,039 |
| 16 Sep 2004 | INR | 21.8 | 22.6 | 21.8 | 22.6 | 22.6 | +2.05 (+9.98%) | 7,814 |
| 15 Sep 2004 | INR | 21.5 | 22.1 | 20.25 | 20.55 | 20.55 | -1.85 (-8.26%) | 2,300 |
| 14 Sep 2004 | INR | 22 | 22.8 | 22 | 22.4 | 22.4 | +1.35 (+6.41%) | 7,406 |
| 13 Sep 2004 | INR | 21.45 | 21.5 | 20 | 21.05 | 21.05 | +1.35 (+6.85%) | 12,845 |
| 10 Sep 2004 | INR | 18.85 | 19.8 | 18.15 | 19.7 | 19.7 | +1.7 (+9.44%) | 11,698 |
| 9 Sep 2004 | INR | 18.95 | 18.95 | 17.6 | 18 | 18 | -0.6 (-3.23%) | 5,794 |
