| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2004 | INR | 62.5 | 63 | 61 | 61.85 | 61.85 | -0.05 (-0.08%) | 189,450 |
| 14 Oct 2004 | INR | 57.55 | 62.75 | 55.1 | 61.9 | 61.9 | +2.7 (+4.56%) | 281,870 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 59.2 | 59.2 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 56.1 | 60.75 | 56.1 | 59.2 | 59.2 | +0.8 (+1.37%) | 337,400 |
| 11 Oct 2004 | INR | 59.5 | 61 | 57.25 | 58.4 | 58.4 | +5.65 (+10.71%) | 283,820 |
| 8 Oct 2004 | INR | 52.65 | 53.5 | 52.1 | 52.75 | 52.75 | +0.15 (+0.29%) | 92,310 |
| 7 Oct 2004 | INR | 52.5 | 54.8 | 52 | 52.6 | 52.6 | -1.1 (-2.05%) | 99,860 |
| 6 Oct 2004 | INR | 50 | 54 | 50 | 53.7 | 53.7 | +3.4 (+6.76%) | 217,080 |
| 5 Oct 2004 | INR | 50.25 | 51.2 | 49 | 50.3 | 50.3 | -1.8 (-3.45%) | 287,750 |
| 4 Oct 2004 | INR | 53.5 | 53.85 | 51.5 | 52.1 | 52.1 | -2.85 (-5.19%) | 246,990 |
| 1 Oct 2004 | INR | 56 | 56 | 53 | 54.95 | 54.95 | -1.2 (-2.14%) | 242,060 |
| 30 Sep 2004 | INR | 55.2 | 59.7 | 55.2 | 56.15 | 56.15 | -0.5 (-0.88%) | 215,560 |
| 29 Sep 2004 | INR | 59 | 59.2 | 56 | 56.65 | 56.65 | -1.25 (-2.16%) | 148,650 |
| 28 Sep 2004 | INR | 60 | 61.8 | 55 | 57.9 | 57.9 | +0.25 (+0.43%) | 668,040 |
| 27 Sep 2004 | INR | 55 | 57.65 | 54 | 57.65 | 57.65 | +5.2 (+9.91%) | 583,130 |
| 24 Sep 2004 | INR | 47.4 | 52.45 | 47.3 | 52.45 | 52.45 | +4.75 (+9.96%) | 282,600 |
| 23 Sep 2004 | INR | 47.5 | 49.25 | 47.5 | 47.7 | 47.7 | -0.55 (-1.14%) | 144,260 |
| 22 Sep 2004 | INR | 50 | 50 | 47.5 | 48.25 | 48.25 | -1.4 (-2.82%) | 130,830 |
| 21 Sep 2004 | INR | 46.15 | 50.1 | 46.1 | 49.65 | 49.65 | +3 (+6.43%) | 352,340 |
| 20 Sep 2004 | INR | 47.1 | 48 | 46 | 46.65 | 46.65 | -1.35 (-2.81%) | 103,800 |
| 17 Sep 2004 | INR | 48.05 | 48.9 | 47.75 | 48 | 48 | -0.05 (-0.10%) | 188,220 |
| 16 Sep 2004 | INR | 48.1 | 48.9 | 47.6 | 48.05 | 48.05 | -0.1 (-0.21%) | 180,840 |
| 15 Sep 2004 | INR | 47.45 | 49.05 | 47.45 | 48.15 | 48.15 | +0.6 (+1.26%) | 271,820 |
| 14 Sep 2004 | INR | 48.05 | 50.25 | 46 | 47.55 | 47.55 | -1.45 (-2.96%) | 331,690 |
| 13 Sep 2004 | INR | 49 | 49.5 | 47.15 | 49 | 49 | -0.35 (-0.71%) | 643,820 |
| 10 Sep 2004 | INR | 45 | 49.55 | 43.5 | 49.35 | 49.35 | +4.3 (+9.54%) | 702,260 |
| 9 Sep 2004 | INR | 48 | 48.5 | 43.3 | 45.05 | 45.05 | -2.55 (-5.36%) | 747,360 |
| 8 Sep 2004 | INR | 49.4 | 50.85 | 46 | 47.6 | 47.6 | +1.35 (+2.92%) | 1,540,830 |
| 7 Sep 2004 | INR | 46.25 | 46.25 | 44 | 46.25 | 46.25 | +4.2 (+9.99%) | 287,770 |
| 6 Sep 2004 | INR | 40.4 | 42.05 | 40.4 | 42.05 | 42.05 | +3.8 (+9.93%) | 418,120 |
