| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2004 | INR | 15.8 | 15.9 | 15.05 | 15.26 | 15.26 | -0.43 (-2.74%) | 419,393 |
| 6 Oct 2004 | INR | 15.28 | 16.2 | 15.2 | 15.69 | 15.69 | +0.8 (+5.37%) | 899,872 |
| 5 Oct 2004 | INR | 13.7 | 15.95 | 13.7 | 14.89 | 14.89 | +0.99 (+7.12%) | 566,273 |
| 4 Oct 2004 | INR | 14 | 14.45 | 13.6 | 13.9 | 13.9 | +0.22 (+1.61%) | 463,100 |
| 1 Oct 2004 | INR | 14.5 | 14.5 | 13.51 | 13.68 | 13.68 | -0.61 (-4.27%) | 426,925 |
| 30 Sep 2004 | INR | 12.95 | 14.9 | 12.9 | 14.29 | 14.29 | +1.34 (+10.35%) | 907,199 |
| 29 Sep 2004 | INR | 12.15 | 13.25 | 11.8 | 12.95 | 12.95 | +0.98 (+8.19%) | 712,361 |
| 28 Sep 2004 | INR | 11.8 | 12.4 | 11.6 | 11.97 | 11.97 | +0.45 (+3.91%) | 284,794 |
| 27 Sep 2004 | INR | 12.34 | 12.34 | 11.45 | 11.52 | 11.52 | -0.43 (-3.60%) | 257,262 |
| 24 Sep 2004 | INR | 11.7 | 12.3 | 11.6 | 11.95 | 11.95 | +0.3 (+2.58%) | 215,185 |
| 23 Sep 2004 | INR | 11.7 | 12.18 | 11.55 | 11.65 | 11.65 | -0.54 (-4.43%) | 371,955 |
| 22 Sep 2004 | INR | 12.65 | 12.95 | 12 | 12.19 | 12.19 | -0.39 (-3.10%) | 604,281 |
| 21 Sep 2004 | INR | 11.95 | 12.95 | 11.82 | 12.58 | 12.58 | +0.64 (+5.36%) | 581,088 |
| 20 Sep 2004 | INR | 10.9 | 12.4 | 10.25 | 11.94 | 11.94 | +1.32 (+12.43%) | 2,226,292 |
| 17 Sep 2004 | INR | 11.29 | 11.3 | 10.58 | 10.62 | 10.62 | -0.36 (-3.28%) | 158,040 |
| 16 Sep 2004 | INR | 10.15 | 11.21 | 10.1 | 10.98 | 10.98 | +0.63 (+6.09%) | 290,196 |
| 15 Sep 2004 | INR | 10.6 | 10.75 | 10.25 | 10.35 | 10.35 | -0.18 (-1.71%) | 145,046 |
| 14 Sep 2004 | INR | 10.5 | 11.15 | 10.4 | 10.53 | 10.53 | -0.35 (-3.22%) | 168,724 |
| 13 Sep 2004 | INR | 11.25 | 11.39 | 10.8 | 10.88 | 10.88 | -0.12 (-1.09%) | 212,789 |
| 10 Sep 2004 | INR | 11.05 | 11.27 | 10.8 | 11 | 11 | -0.25 (-2.22%) | 199,631 |
| 9 Sep 2004 | INR | 11.84 | 11.85 | 10.8 | 11.25 | 11.25 | -0.31 (-2.68%) | 366,541 |
| 8 Sep 2004 | INR | 11.9 | 12.43 | 11.37 | 11.56 | 11.56 | -0.32 (-2.69%) | 467,378 |
| 7 Sep 2004 | INR | 10.4 | 12.25 | 10.33 | 11.88 | 11.88 | +1.55 (+15.00%) | 808,066 |
| 6 Sep 2004 | INR | 10.2 | 10.45 | 9.8 | 10.33 | 10.33 | +0.65 (+6.71%) | 306,591 |
| 3 Sep 2004 | INR | 9.05 | 9.8 | 9.05 | 9.68 | 9.68 | +0.18 (+1.89%) | 116,395 |
| 2 Sep 2004 | INR | 9.8 | 10.18 | 9.4 | 9.5 | 9.5 | -0.62 (-6.13%) | 254,281 |
| 1 Sep 2004 | INR | 10.58 | 10.9 | 10.05 | 10.12 | 10.12 | -0.25 (-2.41%) | 317,355 |
| 31 Aug 2004 | INR | 10.2 | 10.44 | 9.9 | 10.37 | 10.37 | +0.32 (+3.18%) | 415,136 |
| 30 Aug 2004 | INR | 9.25 | 10.94 | 9.25 | 10.05 | 10.05 | +0.93 (+10.20%) | 479,053 |
| 27 Aug 2004 | INR | 8.1 | 9.25 | 8.1 | 9.12 | 9.12 | +0.78 (+9.35%) | 303,812 |
