| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2004 | INR | 5.8 | 5.85 | 5.26 | 5.5 | 5.5 | +0.19 (+3.58%) | 3,000 |
| 6 Oct 2004 | INR | 5.5 | 5.59 | 5.25 | 5.31 | 5.31 | +0.06 (+1.14%) | 2,001 |
| 5 Oct 2004 | INR | 5.37 | 6.18 | 5.25 | 5.25 | 5.25 | -0.48 (-8.38%) | 6,352 |
| 4 Oct 2004 | INR | 5.6 | 6.12 | 5.6 | 5.73 | 5.73 | -0.22 (-3.70%) | 9,050 |
| 1 Oct 2004 | INR | 5.65 | 6.2 | 5.6 | 5.95 | 5.95 | +0.41 (+7.40%) | 9,594 |
| 30 Sep 2004 | INR | 5.7 | 6.25 | 5.5 | 5.54 | 5.54 | -0.01 (-0.18%) | 8,500 |
| 29 Sep 2004 | INR | 6.79 | 6.79 | 5.32 | 5.55 | 5.55 | -0.15 (-2.63%) | 5,700 |
| 28 Sep 2004 | INR | 5.75 | 6.79 | 5.55 | 5.7 | 5.7 | -0.15 (-2.56%) | 6,980 |
| 27 Sep 2004 | INR | 5.7 | 6.15 | 5.4 | 5.85 | 5.85 | +0.72 (+14.04%) | 23,896 |
| 24 Sep 2004 | INR | 5.03 | 5.7 | 4.8 | 5.13 | 5.13 | +0.04 (+0.79%) | 23,066 |
| 23 Sep 2004 | INR | 5 | 5.25 | 4.75 | 5.09 | 5.09 | +0.27 (+5.60%) | 9,425 |
| 22 Sep 2004 | INR | 4.43 | 5.2 | 4.43 | 4.82 | 4.82 | +0.22 (+4.78%) | 11,495 |
| 21 Sep 2004 | INR | 5.21 | 5.21 | 4.56 | 4.6 | 4.6 | +0.1 (+2.22%) | 10,451 |
| 20 Sep 2004 | INR | 4.5 | 4.8 | 4.31 | 4.5 | 4.5 | -0.11 (-2.39%) | 2,400 |
| 17 Sep 2004 | INR | 4.05 | 5 | 4.05 | 4.61 | 4.61 | -0.35 (-7.06%) | 17,375 |
| 16 Sep 2004 | INR | 4.75 | 4.99 | 4.66 | 4.96 | 4.96 | +0.41 (+9.01%) | 3,100 |
| 15 Sep 2004 | INR | 4.7 | 4.7 | 3.85 | 4.55 | 4.55 | -0.1 (-2.15%) | 7,206 |
| 14 Sep 2004 | INR | 4.8 | 4.8 | 4.56 | 4.65 | 4.65 | -0.37 (-7.37%) | 8,000 |
| 13 Sep 2004 | INR | 4.9 | 5.05 | 4.7 | 5.02 | 5.02 | -0.07 (-1.38%) | 8,730 |
| 10 Sep 2004 | INR | 4.85 | 5.2 | 4.2 | 5.09 | 5.09 | +0.26 (+5.38%) | 8,945 |
| 9 Sep 2004 | INR | 5 | 5.2 | 4.7 | 4.83 | 4.83 | -0.19 (-3.78%) | 17,300 |
| 8 Sep 2004 | INR | 4.5 | 5.48 | 4.5 | 5.02 | 5.02 | +0.42 (+9.13%) | 21,432 |
| 7 Sep 2004 | INR | 4.24 | 4.71 | 4.2 | 4.6 | 4.6 | +0.51 (+12.47%) | 14,160 |
| 6 Sep 2004 | INR | 4.12 | 4.21 | 4.01 | 4.09 | 4.09 | -0.06 (-1.45%) | 6,600 |
| 3 Sep 2004 | INR | 4 | 4.15 | 4 | 4.15 | 4.15 | +0.04 (+0.97%) | 1,100 |
| 2 Sep 2004 | INR | 3.52 | 4.2 | 3.52 | 4.11 | 4.11 | +0.02 (+0.49%) | 2,470 |
| 1 Sep 2004 | INR | 4.1 | 4.1 | 3.9 | 4.09 | 4.09 | +0.34 (+9.07%) | 7,300 |
| 31 Aug 2004 | INR | 3.99 | 4.1 | 3.65 | 3.75 | 3.75 | -0.35 (-8.54%) | 3,500 |
| 30 Aug 2004 | INR | 3.75 | 4.1 | 3.75 | 4.1 | 4.1 | +0.55 (+15.49%) | 4,501 |
| 27 Aug 2004 | INR | 3.5 | 3.55 | 3.5 | 3.55 | 3.55 | -0.03 (-0.84%) | 799 |
