| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2004 | INR | 10.69 | 11.35 | 10.69 | 11.15 | 11.15 | +0.54 (+5.09%) | 4,259 |
| 24 Sep 2004 | INR | 10.7 | 11 | 10.6 | 10.61 | 10.61 | -0.39 (-3.55%) | 3,700 |
| 23 Sep 2004 | INR | 11 | 11.1 | 10.95 | 11 | 11 | -0.09 (-0.81%) | 5,100 |
| 22 Sep 2004 | INR | 10.9 | 11.1 | 10.9 | 11.09 | 11.09 | +0.14 (+1.28%) | 4,100 |
| 21 Sep 2004 | INR | 11 | 11.1 | 10.71 | 10.95 | 10.95 | +0.15 (+1.39%) | 9,150 |
| 20 Sep 2004 | INR | 10.65 | 10.95 | 10.65 | 10.8 | 10.8 | +0.22 (+2.08%) | 3,200 |
| 17 Sep 2004 | INR | 10.16 | 11.45 | 10.16 | 10.58 | 10.58 | +0.53 (+5.27%) | 4,100 |
| 16 Sep 2004 | INR | 10.01 | 10.25 | 10 | 10.05 | 10.05 | -0.21 (-2.05%) | 2,650 |
| 15 Sep 2004 | INR | 10.9 | 10.95 | 10.26 | 10.26 | 10.26 | -0.11 (-1.06%) | 5,400 |
| 14 Sep 2004 | INR | 10.1 | 10.5 | 10.1 | 10.37 | 10.37 | +0.22 (+2.17%) | 3,032 |
| 13 Sep 2004 | INR | 10.02 | 10.45 | 10.02 | 10.15 | 10.15 | -0.34 (-3.24%) | 5,700 |
| 10 Sep 2004 | INR | 10 | 10.55 | 10 | 10.49 | 10.49 | +0.34 (+3.35%) | 9,950 |
| 9 Sep 2004 | INR | 10.8 | 10.8 | 9.62 | 10.15 | 10.15 | -0.14 (-1.36%) | 7,911 |
| 8 Sep 2004 | INR | 10.21 | 10.71 | 10.21 | 10.29 | 10.29 | +0.17 (+1.68%) | 10,400 |
| 7 Sep 2004 | INR | 9.61 | 10.5 | 9.61 | 10.12 | 10.12 | +0.37 (+3.79%) | 5,000 |
| 6 Sep 2004 | INR | 9.46 | 9.75 | 9.46 | 9.75 | 9.75 | +0.22 (+2.31%) | 1,200 |
| 3 Sep 2004 | INR | 9.75 | 9.75 | 9.41 | 9.53 | 9.53 | -0.12 (-1.24%) | 4,800 |
| 2 Sep 2004 | INR | 10.1 | 10.3 | 9.5 | 9.65 | 9.65 | -0.81 (-7.74%) | 4,650 |
| 1 Sep 2004 | INR | 9.86 | 10.65 | 9.45 | 10.46 | 10.46 | +1.36 (+14.95%) | 24,614 |
| 31 Aug 2004 | INR | 8.34 | 9.39 | 8.34 | 9.1 | 9.1 | +0.59 (+6.93%) | 3,200 |
| 30 Aug 2004 | INR | 8.5 | 9.2 | 8.11 | 8.51 | 8.51 | +0.29 (+3.53%) | 9,350 |
| 27 Aug 2004 | INR | 7.99 | 8.35 | 7.81 | 8.22 | 8.22 | +0.39 (+4.98%) | 2,675 |
| 26 Aug 2004 | INR | 8.01 | 8.38 | 7.83 | 7.83 | 7.83 | -0.32 (-3.93%) | 2,410 |
| 25 Aug 2004 | INR | 8.25 | 8.25 | 7.71 | 8.15 | 8.15 | +0.34 (+4.35%) | 1,400 |
| 24 Aug 2004 | INR | 7.75 | 7.81 | 7.75 | 7.81 | 7.81 | -0.26 (-3.22%) | 600 |
| 23 Aug 2004 | INR | 8.1 | 8.39 | 7.85 | 8.07 | 8.07 | -0.22 (-2.65%) | 2,050 |
| 20 Aug 2004 | INR | 8 | 8.3 | 8 | 8.29 | 8.29 | +0.82 (+10.98%) | 1,600 |
| 19 Aug 2004 | INR | 7.35 | 8.05 | 7.35 | 7.47 | 7.47 | +0.17 (+2.33%) | 6,450 |
| 18 Aug 2004 | INR | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | +0.08 (+1.11%) | 100 |
| 17 Aug 2004 | INR | 8 | 8 | 7.2 | 7.22 | 7.22 | -0.38 (-5%) | 1,100 |
