| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2004 | INR | 4.76 | 4.92 | 4.4 | 4.55 | 4.55 | +0.08 (+1.79%) | 6,096 |
| 4 Oct 2004 | INR | 4 | 4.6 | 4 | 4.47 | 4.47 | -0.04 (-0.89%) | 6,000 |
| 1 Oct 2004 | INR | 4.5 | 4.72 | 4.25 | 4.51 | 4.51 | -0.16 (-3.43%) | 18,302 |
| 30 Sep 2004 | INR | 4.52 | 4.9 | 4.52 | 4.67 | 4.67 | -0.01 (-0.21%) | 7,400 |
| 29 Sep 2004 | INR | 4.79 | 4.95 | 4.6 | 4.68 | 4.68 | +0.23 (+5.17%) | 5,884 |
| 28 Sep 2004 | INR | 4.74 | 4.97 | 4.4 | 4.45 | 4.45 | -0.3 (-6.32%) | 5,300 |
| 27 Sep 2004 | INR | 4.2 | 4.94 | 4.2 | 4.75 | 4.75 | +0.63 (+15.29%) | 20,683 |
| 24 Sep 2004 | INR | 3.45 | 4.21 | 3.45 | 4.12 | 4.12 | +0.61 (+17.38%) | 28,920 |
| 23 Sep 2004 | INR | 3.72 | 3.72 | 3.51 | 3.51 | 3.51 | -0.29 (-7.63%) | 2,600 |
| 22 Sep 2004 | INR | 3.75 | 4 | 3.75 | 3.8 | 3.8 | -0.19 (-4.76%) | 5,500 |
| 21 Sep 2004 | INR | 3.75 | 4.1 | 3.75 | 3.99 | 3.99 | +0.19 (+5%) | 3,401 |
| 20 Sep 2004 | INR | 3.79 | 3.8 | 3.76 | 3.8 | 3.8 | -0.16 (-4.04%) | 1,070 |
| 17 Sep 2004 | INR | 3.85 | 3.99 | 3.8 | 3.96 | 3.96 | -0.03 (-0.75%) | 6,004 |
| 16 Sep 2004 | INR | 3.95 | 4.12 | 3.95 | 3.99 | 3.99 | +0.14 (+3.64%) | 5,301 |
| 15 Sep 2004 | INR | 3.82 | 3.97 | 3.61 | 3.85 | 3.85 | +0.12 (+3.22%) | 11,752 |
| 14 Sep 2004 | INR | 3.82 | 3.82 | 3.52 | 3.73 | 3.73 | -0.23 (-5.81%) | 8,739 |
| 13 Sep 2004 | INR | 3.4 | 4.1 | 3.4 | 3.96 | 3.96 | +0.49 (+14.12%) | 9,901 |
| 10 Sep 2004 | INR | 3.5 | 3.58 | 3.4 | 3.47 | 3.47 | +0.02 (+0.58%) | 2,699 |
| 9 Sep 2004 | INR | 3.75 | 3.8 | 3.4 | 3.45 | 3.45 | -0.35 (-9.21%) | 11,803 |
| 8 Sep 2004 | INR | 3.56 | 3.87 | 3.56 | 3.8 | 3.8 | +0.05 (+1.33%) | 5,500 |
| 7 Sep 2004 | INR | 3.77 | 4 | 3.75 | 3.75 | 3.75 | +0.23 (+6.53%) | 11,200 |
| 6 Sep 2004 | INR | 3.77 | 3.77 | 3.5 | 3.52 | 3.52 | +0.02 (+0.57%) | 3,700 |
| 3 Sep 2004 | INR | 3.5 | 3.5 | 3.4 | 3.5 | 3.5 | 0.0 (0.0%) | 700 |
| 2 Sep 2004 | INR | 3.71 | 3.71 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 102 |
| 1 Sep 2004 | INR | 3.4 | 3.5 | 3.4 | 3.5 | 3.5 | -0.28 (-7.41%) | 1,000 |
| 31 Aug 2004 | INR | 3.35 | 3.85 | 3.35 | 3.78 | 3.78 | +0.16 (+4.42%) | 4,001 |
| 30 Aug 2004 | INR | 3.07 | 3.75 | 3.07 | 3.62 | 3.62 | +0.45 (+14.20%) | 1,802 |
| 27 Aug 2004 | INR | 3.4 | 3.49 | 3.17 | 3.17 | 3.17 | -0.33 (-9.43%) | 1,702 |
| 26 Aug 2004 | INR | 3.47 | 3.55 | 3.25 | 3.5 | 3.5 | +0.2 (+6.06%) | 2,801 |
| 25 Aug 2004 | INR | 3.37 | 3.74 | 3 | 3.3 | 3.3 | -0.44 (-11.76%) | 14,201 |
