| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2004 | INR | 16.05 | 16.45 | 16 | 16.25 | 16.25 | +0.25 (+1.56%) | 7,230 |
| 4 Oct 2004 | INR | 16.6 | 16.7 | 16 | 16 | 16 | -0.75 (-4.48%) | 6,250 |
| 1 Oct 2004 | INR | 15.65 | 17.25 | 15.55 | 16.75 | 16.75 | +0.8 (+5.02%) | 12,398 |
| 30 Sep 2004 | INR | 16 | 16.5 | 15.75 | 15.95 | 15.95 | 0.0 (0.0%) | 7,775 |
| 29 Sep 2004 | INR | 15.7 | 16 | 15.61 | 15.95 | 15.95 | +0.15 (+0.95%) | 2,154 |
| 28 Sep 2004 | INR | 16 | 16.2 | 15.75 | 15.8 | 15.8 | +0.36 (+2.33%) | 9,052 |
| 27 Sep 2004 | INR | 14.01 | 15.5 | 14.01 | 15.44 | 15.44 | +0.94 (+6.48%) | 8,600 |
| 24 Sep 2004 | INR | 14.94 | 14.94 | 14.11 | 14.5 | 14.5 | +0.4 (+2.84%) | 1,000 |
| 23 Sep 2004 | INR | 14.3 | 14.5 | 14 | 14.1 | 14.1 | -0.4 (-2.76%) | 8,200 |
| 22 Sep 2004 | INR | 14 | 15 | 14 | 14.5 | 14.5 | +0.31 (+2.18%) | 5,436 |
| 21 Sep 2004 | INR | 13.91 | 14.19 | 13.91 | 14.19 | 14.19 | +0.15 (+1.07%) | 2,200 |
| 20 Sep 2004 | INR | 13.9 | 14.69 | 13.7 | 14.04 | 14.04 | -0.41 (-2.84%) | 11,458 |
| 17 Sep 2004 | INR | 14.5 | 14.65 | 13.75 | 14.45 | 14.45 | +0.01 (+0.07%) | 15,095 |
| 16 Sep 2004 | INR | 14.25 | 14.5 | 14 | 14.44 | 14.44 | +0.12 (+0.84%) | 7,000 |
| 15 Sep 2004 | INR | 14.5 | 14.8 | 14.25 | 14.32 | 14.32 | -0.31 (-2.12%) | 8,803 |
| 14 Sep 2004 | INR | 14.97 | 14.97 | 14.45 | 14.63 | 14.63 | +0.05 (+0.34%) | 2,750 |
| 13 Sep 2004 | INR | 15.1 | 15.2 | 14.19 | 14.58 | 14.58 | +0.05 (+0.34%) | 5,791 |
| 10 Sep 2004 | INR | 13.51 | 15 | 13.49 | 14.53 | 14.53 | +0.88 (+6.45%) | 8,976 |
| 9 Sep 2004 | INR | 14.75 | 14.75 | 13.54 | 13.65 | 13.65 | -1.38 (-9.18%) | 12,139 |
| 8 Sep 2004 | INR | 14.5 | 15.24 | 14.25 | 15.03 | 15.03 | +0.64 (+4.45%) | 9,545 |
| 7 Sep 2004 | INR | 13.5 | 14.7 | 13.5 | 14.39 | 14.39 | +0.15 (+1.05%) | 6,435 |
| 6 Sep 2004 | INR | 13.1 | 14.25 | 13.1 | 14.24 | 14.24 | +1.14 (+8.70%) | 17,330 |
| 3 Sep 2004 | INR | 13.1 | 13.25 | 12.82 | 13.1 | 13.1 | -0.31 (-2.31%) | 5,150 |
| 2 Sep 2004 | INR | 13.75 | 13.75 | 12.75 | 13.41 | 13.41 | +0.18 (+1.36%) | 5,092 |
| 1 Sep 2004 | INR | 12.4 | 13.25 | 12.4 | 13.23 | 13.23 | +0.93 (+7.56%) | 12,500 |
| 31 Aug 2004 | INR | 12.35 | 12.35 | 12.3 | 12.3 | 12.3 | +0.12 (+0.99%) | 1,480 |
| 30 Aug 2004 | INR | 12.25 | 12.9 | 12.1 | 12.18 | 12.18 | +0.1 (+0.83%) | 2,020 |
| 27 Aug 2004 | INR | 12.45 | 12.5 | 12.05 | 12.08 | 12.08 | -0.42 (-3.36%) | 2,400 |
| 26 Aug 2004 | INR | 11.25 | 12.5 | 11.25 | 12.5 | 12.5 | +0.3 (+2.46%) | 4,800 |
| 25 Aug 2004 | INR | 12.2 | 12.4 | 11.8 | 12.2 | 12.2 | +0.2 (+1.67%) | 7,360 |
