| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2004 | INR | 10.6 | 10.92 | 10.4 | 10.5 | 10.5 | +0.02 (+0.19%) | 12,025 |
| 27 Oct 2004 | INR | 10.35 | 10.5 | 10.3 | 10.48 | 10.48 | -0.06 (-0.57%) | 1,300 |
| 26 Oct 2004 | INR | 10.1 | 10.54 | 10.1 | 10.54 | 10.54 | +0.04 (+0.38%) | 1,225 |
| 25 Oct 2004 | INR | 10.46 | 10.78 | 10.2 | 10.5 | 10.5 | -0.8 (-7.08%) | 4,300 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 11.3 | 11.3 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 11.4 | 11.4 | 10.8 | 11.3 | 11.3 | +0.25 (+2.26%) | 2,620 |
| 20 Oct 2004 | INR | 11.13 | 11.21 | 11 | 11.05 | 11.05 | +0.24 (+2.22%) | 5,400 |
| 19 Oct 2004 | INR | 10.71 | 11.08 | 10.7 | 10.81 | 10.81 | -0.19 (-1.73%) | 6,817 |
| 18 Oct 2004 | INR | 10.55 | 11 | 10.5 | 11 | 11 | +0.37 (+3.48%) | 5,945 |
| 15 Oct 2004 | INR | 10.95 | 11 | 10.25 | 10.63 | 10.63 | -0.35 (-3.19%) | 5,450 |
| 14 Oct 2004 | INR | 11.25 | 11.75 | 10.5 | 10.98 | 10.98 | -0.12 (-1.08%) | 2,195 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 11.1 | 11.1 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 11.31 | 11.4 | 11 | 11.1 | 11.1 | -0.9 (-7.50%) | 3,300 |
| 11 Oct 2004 | INR | 11.5 | 12.25 | 11.5 | 12 | 12 | +0.01 (+0.08%) | 5,675 |
| 8 Oct 2004 | INR | 11.35 | 12 | 11.35 | 11.99 | 11.99 | +0.28 (+2.39%) | 3,200 |
| 7 Oct 2004 | INR | 11.25 | 12.1 | 11.25 | 11.71 | 11.71 | -0.31 (-2.58%) | 6,320 |
| 6 Oct 2004 | INR | 12.05 | 12.5 | 11.79 | 12.02 | 12.02 | -0.21 (-1.72%) | 4,000 |
| 5 Oct 2004 | INR | 13.4 | 13.4 | 11.75 | 12.23 | 12.23 | -0.54 (-4.23%) | 5,550 |
| 4 Oct 2004 | INR | 12.5 | 13 | 12 | 12.77 | 12.77 | 0.0 (0.0%) | 15,750 |
| 1 Oct 2004 | INR | 13 | 13.25 | 12.18 | 12.77 | 12.77 | -0.52 (-3.91%) | 4,625 |
| 30 Sep 2004 | INR | 13 | 13.45 | 12.9 | 13.29 | 13.29 | -0.08 (-0.60%) | 6,325 |
| 29 Sep 2004 | INR | 12.5 | 13.65 | 12.5 | 13.37 | 13.37 | +1 (+8.08%) | 17,060 |
| 28 Sep 2004 | INR | 11.75 | 12.7 | 11.5 | 12.37 | 12.37 | -0.18 (-1.43%) | 28,528 |
| 27 Sep 2004 | INR | 13 | 13.25 | 12.5 | 12.55 | 12.55 | -0.47 (-3.61%) | 10,288 |
| 24 Sep 2004 | INR | 13.1 | 13.5 | 12.8 | 13.02 | 13.02 | +0.19 (+1.48%) | 17,035 |
| 23 Sep 2004 | INR | 14.3 | 14.59 | 12.4 | 12.83 | 12.83 | -1.18 (-8.42%) | 33,769 |
| 22 Sep 2004 | INR | 13.65 | 14.95 | 13.25 | 14.01 | 14.01 | +0.4 (+2.94%) | 48,183 |
| 21 Sep 2004 | INR | 13 | 14.95 | 13 | 13.61 | 13.61 | +0.48 (+3.66%) | 53,565 |
| 20 Sep 2004 | INR | 14.35 | 14.35 | 13 | 13.13 | 13.13 | -0.04 (-0.30%) | 50,234 |
| 17 Sep 2004 | INR | 11.9 | 13.17 | 11.5 | 13.17 | 13.17 | +2.19 (+19.95%) | 58,472 |
