| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2004 | INR | 16.9 | 17 | 15.95 | 16.2 | 16.2 | -0.36 (-2.17%) | 20,800 |
| 30 Sep 2004 | INR | 16.9 | 16.9 | 16.05 | 16.56 | 16.56 | +0.3 (+1.85%) | 21,345 |
| 29 Sep 2004 | INR | 18.6 | 18.6 | 15.55 | 16.26 | 16.26 | +0.76 (+4.90%) | 51,033 |
| 28 Sep 2004 | INR | 15.9 | 15.95 | 15.41 | 15.5 | 15.5 | -0.03 (-0.19%) | 15,736 |
| 27 Sep 2004 | INR | 16.06 | 16.4 | 15.32 | 15.53 | 15.53 | -0.52 (-3.24%) | 18,789 |
| 24 Sep 2004 | INR | 16.95 | 16.95 | 16 | 16.05 | 16.05 | -0.7 (-4.18%) | 28,892 |
| 23 Sep 2004 | INR | 17.22 | 17.9 | 16.5 | 16.75 | 16.75 | -0.37 (-2.16%) | 47,457 |
| 22 Sep 2004 | INR | 17.35 | 18.25 | 16.5 | 17.12 | 17.12 | +0.17 (+1.00%) | 117,255 |
| 21 Sep 2004 | INR | 15.65 | 17.5 | 15.25 | 16.95 | 16.95 | +1.96 (+13.08%) | 207,047 |
| 20 Sep 2004 | INR | 15.9 | 15.95 | 13.4 | 14.99 | 14.99 | +1.17 (+8.47%) | 65,205 |
| 17 Sep 2004 | INR | 13.1 | 14.05 | 13.1 | 13.82 | 13.82 | -0.33 (-2.33%) | 13,575 |
| 16 Sep 2004 | INR | 13.3 | 14.29 | 12.9 | 14.15 | 14.15 | +0.4 (+2.91%) | 19,982 |
| 15 Sep 2004 | INR | 14 | 14.1 | 13.55 | 13.75 | 13.75 | -0.33 (-2.34%) | 9,278 |
| 14 Sep 2004 | INR | 14.5 | 14.5 | 13.9 | 14.08 | 14.08 | -0.1 (-0.71%) | 20,958 |
| 13 Sep 2004 | INR | 14.5 | 15.5 | 14.05 | 14.18 | 14.18 | +1 (+7.59%) | 40,795 |
| 10 Sep 2004 | INR | 12.7 | 13.48 | 12.6 | 13.18 | 13.18 | +0.16 (+1.23%) | 9,065 |
| 9 Sep 2004 | INR | 14.25 | 14.4 | 12.6 | 13.02 | 13.02 | -0.95 (-6.80%) | 19,057 |
| 8 Sep 2004 | INR | 14.4 | 14.4 | 13.5 | 13.97 | 13.97 | +0.04 (+0.29%) | 18,498 |
| 7 Sep 2004 | INR | 13.95 | 14.5 | 13.75 | 13.93 | 13.93 | +0.03 (+0.22%) | 24,450 |
| 6 Sep 2004 | INR | 12.55 | 14 | 12.55 | 13.9 | 13.9 | +1.55 (+12.55%) | 44,711 |
| 3 Sep 2004 | INR | 12 | 13.05 | 12 | 12.35 | 12.35 | +0.04 (+0.32%) | 26,569 |
| 2 Sep 2004 | INR | 11.5 | 13.53 | 11.5 | 12.31 | 12.31 | +1.03 (+9.13%) | 31,355 |
| 1 Sep 2004 | INR | 11.09 | 11.45 | 11.09 | 11.28 | 11.28 | +0.13 (+1.17%) | 8,300 |
| 31 Aug 2004 | INR | 10.9 | 11.25 | 10.85 | 11.15 | 11.15 | +0.08 (+0.72%) | 5,775 |
| 30 Aug 2004 | INR | 11.15 | 11.15 | 10.65 | 11.07 | 11.07 | +0.28 (+2.59%) | 18,109 |
| 27 Aug 2004 | INR | 10.31 | 11.24 | 10.31 | 10.79 | 10.79 | +0.47 (+4.55%) | 7,655 |
| 26 Aug 2004 | INR | 10.5 | 10.7 | 10.3 | 10.32 | 10.32 | +0.05 (+0.49%) | 10,850 |
| 25 Aug 2004 | INR | 9.1 | 10.5 | 9.1 | 10.27 | 10.27 | +0.01 (+0.10%) | 1,150 |
| 24 Aug 2004 | INR | 10.79 | 10.79 | 10.26 | 10.26 | 10.26 | 0.0 (0.0%) | 700 |
| 23 Aug 2004 | INR | 10.5 | 10.5 | 10.25 | 10.26 | 10.26 | +0.01 (+0.10%) | 9,340 |
