| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2004 | INR | 11.2 | 11.6 | 11.15 | 11.5 | 1.15 | +0.3 (+2.68%) | 7,000 |
| 30 Sep 2004 | INR | 10.75 | 11.89 | 10.75 | 11.2 | 1.12 | +0.88 (+8.53%) | 3,810 |
| 29 Sep 2004 | INR | 10.1 | 11.15 | 10.1 | 10.32 | 1.032 | +0.07 (+0.68%) | 4,520 |
| 28 Sep 2004 | INR | 9.95 | 10.25 | 9.7 | 10.25 | 1.025 | +0.47 (+4.81%) | 7,400 |
| 27 Sep 2004 | INR | 9.55 | 9.78 | 9.5 | 9.78 | 0.978 | +0.12 (+1.24%) | 3,750 |
| 24 Sep 2004 | INR | 9.3 | 10 | 9.1 | 9.66 | 0.966 | +0.71 (+7.93%) | 9,420 |
| 23 Sep 2004 | INR | 8.75 | 8.95 | 8.55 | 8.95 | 0.895 | +0.1 (+1.13%) | 5,375 |
| 22 Sep 2004 | INR | 8.2 | 8.85 | 8.2 | 8.85 | 0.885 | -0.15 (-1.67%) | 1,600 |
| 21 Sep 2004 | INR | 8.75 | 9.25 | 8.69 | 9 | 0.9 | +0.45 (+5.26%) | 2,050 |
| 20 Sep 2004 | INR | 8.8 | 8.8 | 8.55 | 8.55 | 0.855 | -0.45 (-5%) | 2,400 |
| 17 Sep 2004 | INR | 0 | 0 | 0 | 9 | 0.9 | 0.0 (0.0%) | 0 |
| 16 Sep 2004 | INR | 0 | 0 | 0 | 9 | 0.9 | 0.0 (0.0%) | 0 |
| 15 Sep 2004 | INR | 9.6 | 9.6 | 8.95 | 9 | 0.9 | +0.03 (+0.33%) | 800 |
| 14 Sep 2004 | INR | 8.3 | 8.98 | 8.3 | 8.97 | 0.897 | +0.42 (+4.91%) | 900 |
| 13 Sep 2004 | INR | 8.9 | 9 | 8.3 | 8.55 | 0.855 | -0.7 (-7.57%) | 2,000 |
| 10 Sep 2004 | INR | 8.8 | 9.25 | 8.8 | 9.25 | 0.925 | +0.74 (+8.70%) | 1,200 |
| 9 Sep 2004 | INR | 8.6 | 8.6 | 8.51 | 8.51 | 0.851 | -0.39 (-4.38%) | 2,200 |
| 8 Sep 2004 | INR | 8.16 | 8.9 | 8.16 | 8.9 | 0.89 | +0.75 (+9.20%) | 1,000 |
| 7 Sep 2004 | INR | 8.15 | 8.15 | 8.15 | 8.15 | 0.815 | +0.15 (+1.88%) | 200 |
| 6 Sep 2004 | INR | 8.5 | 8.5 | 8 | 8 | 0.8 | -0.8 (-9.09%) | 700 |
| 3 Sep 2004 | INR | 8.65 | 8.8 | 8.65 | 8.8 | 0.88 | -0.3 (-3.30%) | 1,200 |
| 2 Sep 2004 | INR | 9.5 | 9.69 | 9 | 9.1 | 0.91 | -0.36 (-3.81%) | 1,630 |
| 1 Sep 2004 | INR | 8.99 | 10.36 | 8.99 | 9.46 | 0.946 | +0.82 (+9.49%) | 4,800 |
| 31 Aug 2004 | INR | 8.5 | 8.85 | 8.35 | 8.64 | 0.864 | +0.39 (+4.73%) | 1,699 |
| 30 Aug 2004 | INR | 8.4 | 8.5 | 8.25 | 8.25 | 0.825 | +0.15 (+1.85%) | 2,000 |
| 27 Aug 2004 | INR | 8.15 | 8.15 | 8.1 | 8.1 | 0.81 | -0.22 (-2.64%) | 1,290 |
| 26 Aug 2004 | INR | 7.9 | 8.4 | 7.9 | 8.32 | 0.832 | +0.12 (+1.46%) | 2,300 |
| 25 Aug 2004 | INR | 8.5 | 8.5 | 8.15 | 8.2 | 0.82 | -0.1 (-1.20%) | 1,850 |
| 24 Aug 2004 | INR | 8.25 | 8.3 | 8.25 | 8.3 | 0.83 | +0.25 (+3.11%) | 250 |
| 23 Aug 2004 | INR | 8.45 | 8.45 | 8.05 | 8.05 | 0.805 | +0.1 (+1.26%) | 1,130 |
