| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2004 | INR | 23.5 | 24.75 | 23.5 | 24.2 | 24.2 | +0.55 (+2.33%) | 10,360 |
| 15 Oct 2004 | INR | 27.2 | 27.2 | 23.1 | 23.65 | 23.65 | +0.5 (+2.16%) | 4,029 |
| 14 Oct 2004 | INR | 23 | 23.5 | 22.85 | 23.15 | 23.15 | -0.25 (-1.07%) | 10,841 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 23.4 | 23.4 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 25.35 | 25.35 | 23.35 | 23.4 | 23.4 | -0.85 (-3.51%) | 11,203 |
| 11 Oct 2004 | INR | 25.5 | 25.7 | 24.1 | 24.25 | 24.25 | +0.8 (+3.41%) | 18,922 |
| 8 Oct 2004 | INR | 22.8 | 24.35 | 22.5 | 23.45 | 23.45 | +0.6 (+2.63%) | 19,576 |
| 7 Oct 2004 | INR | 23 | 23.25 | 22.5 | 22.85 | 22.85 | -0.2 (-0.87%) | 7,566 |
| 6 Oct 2004 | INR | 22.7 | 23.85 | 22.7 | 23.05 | 23.05 | +0.3 (+1.32%) | 20,073 |
| 5 Oct 2004 | INR | 23.3 | 23.6 | 22.5 | 22.75 | 22.75 | -0.6 (-2.57%) | 11,185 |
| 4 Oct 2004 | INR | 21 | 24 | 21 | 23.35 | 23.35 | +1.25 (+5.66%) | 25,655 |
| 1 Oct 2004 | INR | 22.25 | 22.5 | 21.55 | 22.1 | 22.1 | +0.35 (+1.61%) | 24,131 |
| 30 Sep 2004 | INR | 21.55 | 22 | 21.55 | 21.75 | 21.75 | 0.0 (0.0%) | 9,179 |
| 29 Sep 2004 | INR | 20.95 | 22 | 20.95 | 21.75 | 21.75 | +0.35 (+1.64%) | 13,851 |
| 28 Sep 2004 | INR | 21.3 | 21.6 | 21.2 | 21.4 | 21.4 | +0.05 (+0.23%) | 6,457 |
| 27 Sep 2004 | INR | 21.85 | 22 | 20.85 | 21.35 | 21.35 | -0.55 (-2.51%) | 21,559 |
| 24 Sep 2004 | INR | 21.45 | 22 | 21.4 | 21.9 | 21.9 | +0.3 (+1.39%) | 11,704 |
| 23 Sep 2004 | INR | 21.5 | 21.75 | 21.05 | 21.6 | 21.6 | +0.55 (+2.61%) | 19,411 |
| 22 Sep 2004 | INR | 21 | 21.25 | 20.75 | 21.05 | 21.05 | 0.0 (0.0%) | 10,605 |
| 21 Sep 2004 | INR | 21.05 | 21.4 | 20.55 | 21.05 | 21.05 | +0.05 (+0.24%) | 13,178 |
| 20 Sep 2004 | INR | 19.65 | 21.2 | 19.65 | 21 | 21 | 0.0 (0.0%) | 11,202 |
| 17 Sep 2004 | INR | 21.1 | 21.2 | 20.8 | 21 | 21 | +0.2 (+0.96%) | 12,390 |
| 16 Sep 2004 | INR | 19.3 | 21 | 19.3 | 20.8 | 20.8 | -0.15 (-0.72%) | 8,080 |
| 15 Sep 2004 | INR | 21.45 | 21.85 | 20.8 | 20.95 | 20.95 | 0.0 (0.0%) | 8,390 |
| 14 Sep 2004 | INR | 20.85 | 21.4 | 20.85 | 20.95 | 20.95 | -0.05 (-0.24%) | 16,979 |
| 13 Sep 2004 | INR | 21 | 21.6 | 20.8 | 21 | 21 | 0.0 (0.0%) | 7,780 |
| 10 Sep 2004 | INR | 21 | 21.45 | 20.25 | 21 | 21 | 0.0 (0.0%) | 19,370 |
| 9 Sep 2004 | INR | 20.6 | 21.15 | 20.5 | 21 | 21 | +0.35 (+1.69%) | 19,065 |
| 8 Sep 2004 | INR | 21.45 | 21.45 | 20.5 | 20.65 | 20.65 | -0.5 (-2.36%) | 23,500 |
| 7 Sep 2004 | INR | 21.1 | 21.5 | 21.05 | 21.15 | 21.15 | +0.2 (+0.95%) | 13,934 |
