| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2004 | INR | 17.49 | 18.4 | 16.55 | 18.1 | 18.1 | +0.3 (+1.69%) | 21,378 |
| 28 Sep 2004 | INR | 15.4 | 17.88 | 15 | 17.8 | 17.8 | +2.4 (+15.58%) | 30,888 |
| 27 Sep 2004 | INR | 16 | 16.19 | 15 | 15.4 | 15.4 | +0.25 (+1.65%) | 6,000 |
| 24 Sep 2004 | INR | 15.25 | 15.49 | 15.05 | 15.15 | 15.15 | +0.01 (+0.07%) | 1,650 |
| 23 Sep 2004 | INR | 15.55 | 16.95 | 14.3 | 15.14 | 15.14 | -1.25 (-7.63%) | 5,300 |
| 22 Sep 2004 | INR | 15.75 | 16.9 | 15.75 | 16.39 | 16.39 | +0.09 (+0.55%) | 7,805 |
| 21 Sep 2004 | INR | 17.1 | 17.1 | 16.19 | 16.3 | 16.3 | -0.21 (-1.27%) | 4,400 |
| 20 Sep 2004 | INR | 16.1 | 17 | 16.1 | 16.51 | 16.51 | +0.26 (+1.60%) | 2,000 |
| 17 Sep 2004 | INR | 17.8 | 17.8 | 15.8 | 16.25 | 16.25 | -0.55 (-3.27%) | 7,895 |
| 16 Sep 2004 | INR | 16.5 | 17.5 | 16.5 | 16.8 | 16.8 | +0.23 (+1.39%) | 15,263 |
| 15 Sep 2004 | INR | 16.25 | 17.6 | 16.25 | 16.57 | 16.57 | -0.48 (-2.82%) | 7,501 |
| 14 Sep 2004 | INR | 16.05 | 17.4 | 15.6 | 17.05 | 17.05 | +1.28 (+8.12%) | 20,703 |
| 13 Sep 2004 | INR | 16.79 | 16.79 | 15.76 | 15.77 | 15.77 | -1.09 (-6.47%) | 2,116 |
| 10 Sep 2004 | INR | 15.21 | 17 | 15.2 | 16.86 | 16.86 | +0.86 (+5.38%) | 6,401 |
| 9 Sep 2004 | INR | 16.1 | 16.11 | 15 | 16 | 16 | -0.54 (-3.26%) | 6,601 |
| 8 Sep 2004 | INR | 17.5 | 17.75 | 16.01 | 16.54 | 16.54 | -0.46 (-2.71%) | 5,606 |
| 7 Sep 2004 | INR | 16.5 | 17.45 | 16.4 | 17 | 17 | +0.63 (+3.85%) | 7,825 |
| 6 Sep 2004 | INR | 16.5 | 17 | 15.5 | 16.37 | 16.37 | +1.37 (+9.13%) | 8,650 |
| 3 Sep 2004 | INR | 13.66 | 15 | 13.66 | 15 | 15 | +0.5 (+3.45%) | 11,158 |
| 2 Sep 2004 | INR | 13.95 | 14.75 | 13.95 | 14.5 | 14.5 | +0.51 (+3.65%) | 7,211 |
| 1 Sep 2004 | INR | 13.7 | 14.17 | 13.7 | 13.99 | 13.99 | +0.42 (+3.10%) | 2,224 |
| 31 Aug 2004 | INR | 15.24 | 15.24 | 13.15 | 13.57 | 13.57 | -0.03 (-0.22%) | 3,359 |
| 30 Aug 2004 | INR | 12.82 | 13.89 | 12.82 | 13.6 | 13.6 | +0.6 (+4.62%) | 1,895 |
| 27 Aug 2004 | INR | 13 | 13.1 | 13 | 13 | 13 | -0.29 (-2.18%) | 2,100 |
| 26 Aug 2004 | INR | 12.5 | 13.3 | 12.5 | 13.29 | 13.29 | +0.74 (+5.90%) | 1,050 |
| 25 Aug 2004 | INR | 13.1 | 13.5 | 12.55 | 12.55 | 12.55 | -0.79 (-5.92%) | 600 |
| 24 Aug 2004 | INR | 13.25 | 13.5 | 13 | 13.34 | 13.34 | +0.22 (+1.68%) | 2,400 |
| 23 Aug 2004 | INR | 14 | 14 | 13 | 13.12 | 13.12 | -0.77 (-5.54%) | 3,750 |
| 20 Aug 2004 | INR | 13 | 13.89 | 12.4 | 13.89 | 13.89 | +1.78 (+14.70%) | 1,000 |
| 19 Aug 2004 | INR | 12.1 | 12.12 | 12.1 | 12.11 | 12.11 | -0.05 (-0.41%) | 300 |
