| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2004 | INR | 41.2 | 41.5 | 38.5 | 39.7 | 39.7 | +0.15 (+0.38%) | 259,000 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 39.55 | 39.55 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 37.5 | 39.55 | 37.5 | 39.55 | 39.55 | +1.85 (+4.91%) | 237,380 |
| 20 Oct 2004 | INR | 38.5 | 38.65 | 37.5 | 37.7 | 37.7 | -0.9 (-2.33%) | 242,000 |
| 19 Oct 2004 | INR | 37.85 | 40 | 37.1 | 38.6 | 38.6 | +0.1 (+0.26%) | 181,870 |
| 18 Oct 2004 | INR | 41.8 | 41.8 | 38.35 | 38.5 | 38.5 | -1.85 (-4.58%) | 255,750 |
| 15 Oct 2004 | INR | 42 | 43.15 | 39.5 | 40.35 | 40.35 | -0.8 (-1.94%) | 369,210 |
| 14 Oct 2004 | INR | 40 | 42.15 | 38.5 | 41.15 | 41.15 | +1 (+2.49%) | 646,640 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 40.15 | 40.15 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 42 | 42 | 40.15 | 40.15 | 40.15 | -2.1 (-4.97%) | 541,520 |
| 11 Oct 2004 | INR | 43.5 | 44 | 41.8 | 42.25 | 42.25 | -2.9 (-6.42%) | 584,120 |
| 8 Oct 2004 | INR | 42.5 | 45.8 | 41.1 | 45.15 | 45.15 | +2.95 (+6.99%) | 1,992,950 |
| 7 Oct 2004 | INR | 40 | 43.05 | 39.15 | 42.2 | 42.2 | +3.05 (+7.79%) | 1,531,120 |
| 6 Oct 2004 | INR | 37.3 | 40.15 | 37.05 | 39.15 | 39.15 | +2.65 (+7.26%) | 2,066,540 |
| 5 Oct 2004 | INR | 35 | 37.5 | 33.05 | 36.5 | 36.5 | +2.05 (+5.95%) | 626,150 |
| 4 Oct 2004 | INR | 34.9 | 36.3 | 34 | 34.45 | 34.45 | +1.45 (+4.39%) | 1,501,770 |
| 1 Oct 2004 | INR | 30.4 | 33 | 30.3 | 33 | 33 | +3 (+10%) | 904,360 |
| 30 Sep 2004 | INR | 31.9 | 31.9 | 29.75 | 30 | 30 | -1.2 (-3.85%) | 231,560 |
| 29 Sep 2004 | INR | 30.5 | 31.6 | 30 | 31.2 | 31.2 | +1.45 (+4.87%) | 254,110 |
| 28 Sep 2004 | INR | 28.5 | 31.25 | 28.35 | 29.75 | 29.75 | +1.25 (+4.39%) | 433,310 |
| 27 Sep 2004 | INR | 28.5 | 29 | 28.25 | 28.5 | 28.5 | +0.1 (+0.35%) | 60,500 |
| 24 Sep 2004 | INR | 27.65 | 28.5 | 27.4 | 28.4 | 28.4 | +0.8 (+2.90%) | 69,500 |
| 23 Sep 2004 | INR | 28.5 | 28.75 | 27.05 | 27.6 | 27.6 | -0.85 (-2.99%) | 175,700 |
| 22 Sep 2004 | INR | 28.8 | 29.55 | 28.25 | 28.45 | 28.45 | -0.85 (-2.90%) | 172,500 |
| 21 Sep 2004 | INR | 29 | 29.5 | 28.25 | 29.3 | 29.3 | -0.1 (-0.34%) | 178,000 |
| 20 Sep 2004 | INR | 29.5 | 29.9 | 28.85 | 29.4 | 29.4 | +0.2 (+0.68%) | 89,400 |
| 17 Sep 2004 | INR | 29.35 | 29.65 | 28 | 29.2 | 29.2 | +0.15 (+0.52%) | 168,000 |
| 16 Sep 2004 | INR | 30 | 30.5 | 28.75 | 29.05 | 29.05 | -0.85 (-2.84%) | 122,000 |
| 15 Sep 2004 | INR | 29 | 30.9 | 29 | 29.9 | 29.9 | +0.45 (+1.53%) | 196,960 |
| 14 Sep 2004 | INR | 32.5 | 33.55 | 29.25 | 29.45 | 29.45 | -3 (-9.24%) | 633,270 |
