| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2004 | INR | 14.95 | 15 | 14.1 | 14.48 | 14.48 | -0.2 (-1.36%) | 50,960 |
| 24 Sep 2004 | INR | 14.55 | 15.45 | 14.36 | 14.68 | 14.68 | +0.33 (+2.30%) | 96,342 |
| 23 Sep 2004 | INR | 14.99 | 15.2 | 14.2 | 14.35 | 14.35 | -0.1 (-0.69%) | 84,737 |
| 22 Sep 2004 | INR | 15.5 | 15.7 | 14.17 | 14.45 | 14.45 | -0.58 (-3.86%) | 170,733 |
| 21 Sep 2004 | INR | 12.9 | 15.48 | 12.65 | 15.03 | 15.03 | +2.08 (+16.06%) | 160,312 |
| 20 Sep 2004 | INR | 13.2 | 13.2 | 12.81 | 12.95 | 12.95 | +0.15 (+1.17%) | 44,626 |
| 17 Sep 2004 | INR | 13.05 | 13.4 | 12.61 | 12.8 | 12.8 | -0.52 (-3.90%) | 44,230 |
| 16 Sep 2004 | INR | 12.55 | 13.45 | 12.5 | 13.32 | 13.32 | +0.84 (+6.73%) | 58,844 |
| 15 Sep 2004 | INR | 13.89 | 13.89 | 12.36 | 12.48 | 12.48 | -0.76 (-5.74%) | 52,610 |
| 14 Sep 2004 | INR | 14.2 | 14.4 | 13.1 | 13.24 | 13.24 | -0.99 (-6.96%) | 94,521 |
| 13 Sep 2004 | INR | 13.39 | 14.94 | 13.01 | 14.23 | 14.23 | +1.28 (+9.88%) | 132,794 |
| 10 Sep 2004 | INR | 12.85 | 13.45 | 12.6 | 12.95 | 12.95 | +0.13 (+1.01%) | 51,854 |
| 9 Sep 2004 | INR | 14.7 | 14.7 | 12.15 | 12.82 | 12.82 | -1.52 (-10.60%) | 103,576 |
| 8 Sep 2004 | INR | 14.6 | 15.17 | 14.13 | 14.34 | 14.34 | +0.09 (+0.63%) | 200,778 |
| 7 Sep 2004 | INR | 14.25 | 16 | 13.71 | 14.25 | 14.25 | +0.53 (+3.86%) | 314,666 |
| 6 Sep 2004 | INR | 11 | 13.72 | 11 | 13.72 | 13.72 | +2.28 (+19.93%) | 181,145 |
| 3 Sep 2004 | INR | 12.05 | 12.1 | 11.06 | 11.44 | 11.44 | +0.26 (+2.33%) | 52,670 |
| 2 Sep 2004 | INR | 11 | 11.75 | 11 | 11.18 | 11.18 | +0.47 (+4.39%) | 86,784 |
| 1 Sep 2004 | INR | 10 | 11 | 10 | 10.71 | 10.71 | +0.93 (+9.51%) | 40,030 |
| 31 Aug 2004 | INR | 9.7 | 9.89 | 9.55 | 9.78 | 9.78 | +0.13 (+1.35%) | 10,127 |
| 30 Aug 2004 | INR | 9.59 | 9.99 | 9.56 | 9.65 | 9.65 | +0.34 (+3.65%) | 10,358 |
| 27 Aug 2004 | INR | 9.35 | 9.35 | 9.02 | 9.31 | 9.31 | +0.19 (+2.08%) | 9,378 |
| 26 Aug 2004 | INR | 9.24 | 9.24 | 9 | 9.12 | 9.12 | +0.11 (+1.22%) | 6,800 |
| 25 Aug 2004 | INR | 9.06 | 9.21 | 9 | 9.01 | 9.01 | +0.01 (+0.11%) | 3,700 |
| 24 Aug 2004 | INR | 9.5 | 9.5 | 8.9 | 9 | 9 | -0.19 (-2.07%) | 24,050 |
| 23 Aug 2004 | INR | 9.4 | 9.5 | 9.17 | 9.19 | 9.19 | -0.26 (-2.75%) | 6,890 |
| 20 Aug 2004 | INR | 9.25 | 9.45 | 9.11 | 9.45 | 9.45 | +0.29 (+3.17%) | 3,750 |
| 19 Aug 2004 | INR | 9.85 | 10 | 9.11 | 9.16 | 9.16 | -0.34 (-3.58%) | 23,351 |
| 18 Aug 2004 | INR | 9.89 | 9.9 | 9.5 | 9.5 | 9.5 | -0.04 (-0.42%) | 8,606 |
| 17 Aug 2004 | INR | 9.51 | 9.9 | 9.5 | 9.54 | 9.54 | -0.12 (-1.24%) | 18,444 |
