| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2004 | INR | 29.1 | 29.9 | 28.35 | 28.35 | 28.35 | -1.45 (-4.87%) | 23,321 |
| 6 Oct 2004 | INR | 32.8 | 32.9 | 29.8 | 29.8 | 29.8 | -1.55 (-4.94%) | 58,602 |
| 5 Oct 2004 | INR | 28.8 | 31.8 | 28.8 | 31.35 | 31.35 | +1.05 (+3.47%) | 203,007 |
| 4 Oct 2004 | INR | 33.3 | 33.4 | 30.3 | 30.3 | 30.3 | -1.55 (-4.87%) | 95,293 |
| 1 Oct 2004 | INR | 31.85 | 31.85 | 30 | 31.85 | 31.85 | +1.5 (+4.94%) | 237,821 |
| 30 Sep 2004 | INR | 29.75 | 30.35 | 29.75 | 30.35 | 30.35 | +2.75 (+9.96%) | 19,450 |
| 29 Sep 2004 | INR | 27 | 27.6 | 23 | 27.6 | 27.6 | +2.5 (+9.96%) | 140,739 |
| 28 Sep 2004 | INR | 25 | 25.1 | 24.25 | 25.1 | 25.1 | +2.25 (+9.85%) | 85,563 |
| 27 Sep 2004 | INR | 22.85 | 22.85 | 21.75 | 22.85 | 22.85 | +2.05 (+9.86%) | 35,636 |
| 24 Sep 2004 | INR | 20.8 | 20.8 | 20.05 | 20.8 | 20.8 | +1.85 (+9.76%) | 38,441 |
| 23 Sep 2004 | INR | 17.5 | 18.95 | 17.5 | 18.95 | 18.95 | +1.7 (+9.86%) | 19,037 |
| 22 Sep 2004 | INR | 17.4 | 17.5 | 17 | 17.25 | 17.25 | +0.5 (+2.99%) | 30,360 |
| 21 Sep 2004 | INR | 16.95 | 17.25 | 16.65 | 16.75 | 16.75 | +0.2 (+1.21%) | 11,828 |
| 20 Sep 2004 | INR | 16.25 | 17.5 | 16.25 | 16.55 | 16.55 | +0.1 (+0.61%) | 13,060 |
| 17 Sep 2004 | INR | 17.2 | 17.5 | 16.25 | 16.45 | 16.45 | -0.3 (-1.79%) | 22,515 |
| 16 Sep 2004 | INR | 17 | 17.05 | 16.5 | 16.75 | 16.75 | -0.2 (-1.18%) | 9,800 |
| 15 Sep 2004 | INR | 17.5 | 17.5 | 16.8 | 16.95 | 16.95 | -0.4 (-2.31%) | 25,000 |
| 14 Sep 2004 | INR | 18 | 18 | 16.5 | 17.35 | 17.35 | -0.15 (-0.86%) | 21,782 |
| 13 Sep 2004 | INR | 17.4 | 18.05 | 15.5 | 17.5 | 17.5 | +1.05 (+6.38%) | 79,987 |
| 10 Sep 2004 | INR | 15.5 | 16.9 | 15.5 | 16.45 | 16.45 | +0.9 (+5.79%) | 41,699 |
| 9 Sep 2004 | INR | 16 | 16 | 15 | 15.55 | 15.55 | -0.3 (-1.89%) | 24,560 |
| 8 Sep 2004 | INR | 16.5 | 17.6 | 15.75 | 15.85 | 15.85 | -0.15 (-0.94%) | 22,900 |
| 7 Sep 2004 | INR | 16 | 16.25 | 15.25 | 16 | 16 | +0.5 (+3.23%) | 11,203 |
| 6 Sep 2004 | INR | 15.8 | 16.6 | 15 | 15.5 | 15.5 | -0.15 (-0.96%) | 15,210 |
| 3 Sep 2004 | INR | 16.55 | 17.2 | 15.4 | 15.65 | 15.65 | -1.35 (-7.94%) | 18,941 |
| 2 Sep 2004 | INR | 17.45 | 18.2 | 16.6 | 17 | 17 | +0.1 (+0.59%) | 43,603 |
| 1 Sep 2004 | INR | 15.8 | 16.9 | 15.25 | 16.9 | 16.9 | +1.52 (+9.88%) | 64,168 |
| 31 Aug 2004 | INR | 18.6 | 18.6 | 15.36 | 15.38 | 15.38 | -1.68 (-9.85%) | 52,326 |
| 30 Aug 2004 | INR | 15 | 17.5 | 14 | 17.06 | 17.06 | +2.3 (+15.58%) | 72,280 |
| 27 Aug 2004 | INR | 13 | 14.76 | 13 | 14.76 | 14.76 | +2.46 (+20%) | 22,200 |
