| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2004 | INR | 5.26 | 6.5 | 5.26 | 6.3 | 6.3 | +0.08 (+1.29%) | 25,528 |
| 19 Oct 2004 | INR | 6 | 6.25 | 5.65 | 6.22 | 6.22 | +0.16 (+2.64%) | 41,228 |
| 18 Oct 2004 | INR | 6.25 | 6.3 | 5.71 | 6.06 | 6.06 | -0.1 (-1.62%) | 52,372 |
| 15 Oct 2004 | INR | 5.98 | 6.62 | 5.5 | 6.16 | 6.16 | +0.64 (+11.59%) | 60,515 |
| 14 Oct 2004 | INR | 5 | 5.52 | 4.73 | 5.52 | 5.52 | +0.92 (+20%) | 15,131 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 4.6 | 4.6 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 4.6 | 4.71 | 4.26 | 4.6 | 4.6 | -0.25 (-5.15%) | 7,346 |
| 11 Oct 2004 | INR | 4.7 | 4.86 | 4.2 | 4.85 | 4.85 | +0.35 (+7.78%) | 3,950 |
| 8 Oct 2004 | INR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 50 |
| 7 Oct 2004 | INR | 4.6 | 4.65 | 4.5 | 4.5 | 4.5 | -0.03 (-0.66%) | 4,400 |
| 6 Oct 2004 | INR | 4.46 | 4.6 | 4.46 | 4.53 | 4.53 | +0.03 (+0.67%) | 4,831 |
| 5 Oct 2004 | INR | 4.6 | 4.6 | 4.5 | 4.5 | 4.5 | -0.16 (-3.43%) | 1,700 |
| 4 Oct 2004 | INR | 4.89 | 4.89 | 4.45 | 4.66 | 4.66 | +0.16 (+3.56%) | 6,000 |
| 1 Oct 2004 | INR | 4.66 | 4.82 | 4.45 | 4.5 | 4.5 | -0.31 (-6.44%) | 14,750 |
| 30 Sep 2004 | INR | 4.99 | 5.08 | 4.75 | 4.81 | 4.81 | +0.34 (+7.61%) | 3,900 |
| 29 Sep 2004 | INR | 4.1 | 4.55 | 4.01 | 4.47 | 4.47 | +0.32 (+7.71%) | 7,579 |
| 28 Sep 2004 | INR | 3.97 | 4.15 | 3.55 | 4.15 | 4.15 | +0.1 (+2.47%) | 6,842 |
| 27 Sep 2004 | INR | 3.81 | 4.05 | 3.81 | 4.05 | 4.05 | +0.24 (+6.30%) | 5,300 |
| 24 Sep 2004 | INR | 3.7 | 4 | 3.7 | 3.81 | 3.81 | -0.04 (-1.04%) | 5,300 |
| 23 Sep 2004 | INR | 3.4 | 4.1 | 3.4 | 3.85 | 3.85 | -0.2 (-4.94%) | 600 |
| 22 Sep 2004 | INR | 3.65 | 4.05 | 3.65 | 4.05 | 4.05 | +0.1 (+2.53%) | 500 |
| 21 Sep 2004 | INR | 3.55 | 4.25 | 3.55 | 3.95 | 3.95 | +0.01 (+0.25%) | 8,001 |
| 20 Sep 2004 | INR | 3.32 | 3.99 | 3.32 | 3.94 | 3.94 | -0.06 (-1.50%) | 5,500 |
| 17 Sep 2004 | INR | 4 | 4.04 | 3.9 | 4 | 4 | -0.01 (-0.25%) | 7,480 |
| 16 Sep 2004 | INR | 4 | 4.05 | 4 | 4.01 | 4.01 | +0.04 (+1.01%) | 5,608 |
| 15 Sep 2004 | INR | 3.96 | 4.01 | 3.95 | 3.97 | 3.97 | -0.05 (-1.24%) | 5,700 |
| 14 Sep 2004 | INR | 3.95 | 4.1 | 3.55 | 4.02 | 4.02 | +0.14 (+3.61%) | 13,500 |
| 13 Sep 2004 | INR | 3.46 | 3.9 | 3.46 | 3.88 | 3.88 | +0.48 (+14.12%) | 10,900 |
| 10 Sep 2004 | INR | 3.23 | 3.5 | 3.23 | 3.4 | 3.4 | -0.37 (-9.81%) | 1,200 |
| 9 Sep 2004 | INR | 3.51 | 3.9 | 3.51 | 3.77 | 3.77 | -0.23 (-5.75%) | 3,100 |
