| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2004 | INR | 5.35 | 5.69 | 5.11 | 5.57 | 55.7 | +0.26 (+4.90%) | 4,623 |
| 6 Oct 2004 | INR | 5.62 | 5.71 | 5.3 | 5.31 | 53.1 | -0.54 (-9.23%) | 9,400 |
| 5 Oct 2004 | INR | 7.57 | 7.57 | 5.82 | 5.85 | 58.5 | -0.46 (-7.29%) | 23,756 |
| 4 Oct 2004 | INR | 5.75 | 6.45 | 5.75 | 6.31 | 63.1 | +0.92 (+17.07%) | 41,911 |
| 1 Oct 2004 | INR | 5.21 | 5.51 | 5.21 | 5.39 | 53.9 | +0.1 (+1.89%) | 13,070 |
| 30 Sep 2004 | INR | 4.76 | 5.7 | 4.76 | 5.29 | 52.9 | +0.33 (+6.65%) | 14,718 |
| 29 Sep 2004 | INR | 4.8 | 5 | 4.62 | 4.96 | 49.6 | -0.04 (-0.80%) | 12,650 |
| 28 Sep 2004 | INR | 4.8 | 5 | 4.8 | 5 | 50 | +0.03 (+0.60%) | 3,285 |
| 27 Sep 2004 | INR | 4.9 | 4.99 | 4.82 | 4.97 | 49.7 | -0.03 (-0.60%) | 1,150 |
| 24 Sep 2004 | INR | 5 | 5.22 | 5 | 5 | 50 | 0.0 (0.0%) | 4,950 |
| 23 Sep 2004 | INR | 4.79 | 5.25 | 4.79 | 5 | 50 | +0.35 (+7.53%) | 8,275 |
| 22 Sep 2004 | INR | 4.87 | 4.87 | 4.6 | 4.65 | 46.5 | +0.09 (+1.97%) | 3,195 |
| 21 Sep 2004 | INR | 4.45 | 4.89 | 4.45 | 4.56 | 45.6 | +0.03 (+0.66%) | 12,700 |
| 20 Sep 2004 | INR | 4.66 | 4.84 | 4.42 | 4.53 | 45.3 | -0.38 (-7.74%) | 4,175 |
| 17 Sep 2004 | INR | 4.82 | 5 | 4.82 | 4.91 | 49.1 | -0.29 (-5.58%) | 23,756 |
| 16 Sep 2004 | INR | 5.1 | 5.2 | 4.8 | 5.2 | 52 | +0.05 (+0.97%) | 4,325 |
| 15 Sep 2004 | INR | 5.25 | 5.25 | 5 | 5.15 | 51.5 | -0.29 (-5.33%) | 10,200 |
| 14 Sep 2004 | INR | 5.27 | 5.45 | 5.09 | 5.44 | 54.4 | +0.44 (+8.80%) | 10,900 |
| 13 Sep 2004 | INR | 4.82 | 5 | 4.82 | 5 | 50 | -0.16 (-3.10%) | 450 |
| 10 Sep 2004 | INR | 4.56 | 5.2 | 4.56 | 5.16 | 51.6 | +0.36 (+7.50%) | 5,273 |
| 9 Sep 2004 | INR | 4.6 | 5.14 | 4.6 | 4.8 | 48 | -0.4 (-7.69%) | 4,700 |
| 8 Sep 2004 | INR | 5 | 5.4 | 5 | 5.2 | 52 | +0.27 (+5.48%) | 6,450 |
| 7 Sep 2004 | INR | 4.8 | 5.3 | 4.8 | 4.93 | 49.3 | +0.16 (+3.35%) | 10,183 |
| 6 Sep 2004 | INR | 4.8 | 4.95 | 4.7 | 4.77 | 47.7 | -0.12 (-2.45%) | 3,650 |
| 3 Sep 2004 | INR | 4.15 | 5 | 4.05 | 4.89 | 48.9 | +0.71 (+16.99%) | 9,639 |
| 2 Sep 2004 | INR | 3.98 | 4.18 | 3.98 | 4.18 | 41.8 | +0.36 (+9.42%) | 7,295 |
| 1 Sep 2004 | INR | 3.91 | 3.98 | 3.82 | 3.82 | 38.2 | -0.04 (-1.04%) | 6,700 |
| 31 Aug 2004 | INR | 3.85 | 3.88 | 3.71 | 3.86 | 38.6 | +0.16 (+4.32%) | 22,750 |
| 30 Aug 2004 | INR | 3.9 | 3.9 | 3.67 | 3.7 | 37 | -0.07 (-1.86%) | 2,550 |
| 27 Aug 2004 | INR | 3.79 | 3.79 | 3.77 | 3.77 | 37.7 | +0.02 (+0.53%) | 721 |
