| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2004 | INR | 11.05 | 11.44 | 10.42 | 10.98 | 10.98 | -0.14 (-1.26%) | 286,330 |
| 30 Sep 2004 | INR | 11.7 | 11.7 | 11 | 11.12 | 11.12 | -0.17 (-1.51%) | 313,423 |
| 29 Sep 2004 | INR | 12 | 12.35 | 11.12 | 11.29 | 11.29 | -0.62 (-5.21%) | 316,594 |
| 28 Sep 2004 | INR | 12.3 | 12.73 | 11.5 | 11.91 | 11.91 | -0.17 (-1.41%) | 430,822 |
| 27 Sep 2004 | INR | 11.2 | 12.38 | 11 | 12.08 | 12.08 | +1.25 (+11.54%) | 749,625 |
| 24 Sep 2004 | INR | 10.25 | 11 | 9.95 | 10.83 | 10.83 | +0.94 (+9.50%) | 456,693 |
| 23 Sep 2004 | INR | 9.95 | 10.5 | 9.75 | 9.89 | 9.89 | +0.01 (+0.10%) | 356,116 |
| 22 Sep 2004 | INR | 9.9 | 10 | 9.5 | 9.88 | 9.88 | +0.37 (+3.89%) | 242,362 |
| 21 Sep 2004 | INR | 9.18 | 9.85 | 9.1 | 9.51 | 9.51 | +0.53 (+5.90%) | 435,708 |
| 20 Sep 2004 | INR | 8 | 9.15 | 7.9 | 8.98 | 8.98 | +0.98 (+12.25%) | 401,951 |
| 17 Sep 2004 | INR | 7.91 | 8.08 | 7.75 | 8 | 8 | +0.15 (+1.91%) | 80,429 |
| 16 Sep 2004 | INR | 8.5 | 8.65 | 7.65 | 7.85 | 7.85 | +0.23 (+3.02%) | 55,697 |
| 15 Sep 2004 | INR | 8.14 | 8.15 | 7.51 | 7.62 | 7.62 | -0.34 (-4.27%) | 57,716 |
| 14 Sep 2004 | INR | 8.1 | 8.14 | 7.9 | 7.96 | 7.96 | -0.04 (-0.50%) | 51,025 |
| 13 Sep 2004 | INR | 8 | 8.19 | 7.91 | 8 | 8 | +0.26 (+3.36%) | 95,452 |
| 10 Sep 2004 | INR | 8.19 | 8.2 | 7.65 | 7.74 | 7.74 | -0.19 (-2.40%) | 75,050 |
| 9 Sep 2004 | INR | 8.4 | 8.44 | 7.87 | 7.93 | 7.93 | -0.23 (-2.82%) | 94,400 |
| 8 Sep 2004 | INR | 8.4 | 8.49 | 8.1 | 8.16 | 8.16 | -0.06 (-0.73%) | 114,733 |
| 7 Sep 2004 | INR | 8.17 | 8.35 | 8.12 | 8.22 | 8.22 | +0.02 (+0.24%) | 95,823 |
| 6 Sep 2004 | INR | 8.5 | 8.55 | 8 | 8.2 | 8.2 | 0.0 (0.0%) | 156,543 |
| 3 Sep 2004 | INR | 8 | 8.25 | 7.8 | 8.2 | 8.2 | +0.3 (+3.80%) | 145,926 |
| 2 Sep 2004 | INR | 7.5 | 8.57 | 7.5 | 7.9 | 7.9 | +0.29 (+3.81%) | 193,706 |
| 1 Sep 2004 | INR | 8.05 | 8.05 | 7.52 | 7.61 | 7.61 | -0.01 (-0.13%) | 64,391 |
| 31 Aug 2004 | INR | 7.6 | 7.75 | 7.5 | 7.62 | 7.62 | -0.03 (-0.39%) | 114,920 |
| 30 Aug 2004 | INR | 7.52 | 7.84 | 7.5 | 7.65 | 7.65 | +0.24 (+3.24%) | 99,047 |
| 27 Aug 2004 | INR | 7.9 | 7.95 | 7.35 | 7.41 | 7.41 | -0.22 (-2.88%) | 83,879 |
| 26 Aug 2004 | INR | 8.15 | 8.2 | 7.56 | 7.63 | 7.63 | -0.31 (-3.90%) | 152,632 |
| 25 Aug 2004 | INR | 8.14 | 8.25 | 7.49 | 7.94 | 7.94 | +0.25 (+3.25%) | 340,574 |
| 24 Aug 2004 | INR | 7.09 | 7.8 | 7.09 | 7.69 | 7.69 | +0.75 (+10.81%) | 370,079 |
| 23 Aug 2004 | INR | 6.5 | 7.12 | 6.25 | 6.94 | 6.94 | +0.87 (+14.33%) | 227,729 |
