| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2004 | INR | 24.15 | 24.15 | 23.05 | 23.6 | 23.6 | +1.5 (+6.79%) | 57,413 |
| 7 Oct 2004 | INR | 21 | 22.1 | 21 | 22.1 | 22.1 | +2 (+9.95%) | 40,213 |
| 6 Oct 2004 | INR | 19.1 | 21 | 19.1 | 20.1 | 20.1 | +0.15 (+0.75%) | 24,811 |
| 5 Oct 2004 | INR | 20.7 | 20.7 | 19.35 | 19.95 | 19.95 | -0.2 (-0.99%) | 11,897 |
| 4 Oct 2004 | INR | 21 | 21.2 | 18.35 | 20.15 | 20.15 | +0.55 (+2.81%) | 50,983 |
| 1 Oct 2004 | INR | 21.2 | 21.2 | 19.25 | 19.6 | 19.6 | +0.2 (+1.03%) | 4,596 |
| 30 Sep 2004 | INR | 20.6 | 20.6 | 19.3 | 19.4 | 19.4 | -0.4 (-2.02%) | 9,589 |
| 29 Sep 2004 | INR | 21.3 | 21.3 | 19.55 | 19.8 | 19.8 | -0.3 (-1.49%) | 13,240 |
| 28 Sep 2004 | INR | 19.1 | 20.8 | 18.65 | 20.1 | 20.1 | +0.85 (+4.42%) | 24,274 |
| 27 Sep 2004 | INR | 19.5 | 19.5 | 19 | 19.25 | 19.25 | +0.55 (+2.94%) | 5,151 |
| 24 Sep 2004 | INR | 19.85 | 19.9 | 18.7 | 18.7 | 18.7 | -0.35 (-1.84%) | 7,445 |
| 23 Sep 2004 | INR | 18.75 | 19.95 | 18.55 | 19.05 | 19.05 | +0.25 (+1.33%) | 18,478 |
| 22 Sep 2004 | INR | 18.75 | 20.05 | 18.6 | 18.8 | 18.8 | -0.25 (-1.31%) | 20,965 |
| 21 Sep 2004 | INR | 19.3 | 21.25 | 18.9 | 19.05 | 19.05 | -0.7 (-3.54%) | 17,721 |
| 20 Sep 2004 | INR | 19.3 | 20.25 | 19.25 | 19.75 | 19.75 | +0.1 (+0.51%) | 32,748 |
| 17 Sep 2004 | INR | 19.25 | 21.75 | 19.25 | 19.65 | 19.65 | -0.3 (-1.50%) | 83,187 |
| 16 Sep 2004 | INR | 19.15 | 21.4 | 19 | 19.95 | 19.95 | +0.35 (+1.79%) | 84,039 |
| 15 Sep 2004 | INR | 20 | 21 | 19.15 | 19.6 | 19.6 | -0.95 (-4.62%) | 38,893 |
| 14 Sep 2004 | INR | 20.1 | 21 | 19.3 | 20.55 | 20.55 | +1.1 (+5.66%) | 12,554 |
| 13 Sep 2004 | INR | 18.1 | 19.8 | 18 | 19.45 | 19.45 | +1.45 (+8.06%) | 43,046 |
| 10 Sep 2004 | INR | 17.75 | 18.4 | 17.75 | 18 | 18 | +0.6 (+3.45%) | 13,748 |
| 9 Sep 2004 | INR | 17.6 | 18 | 17.25 | 17.4 | 17.4 | -0.55 (-3.06%) | 9,013 |
| 8 Sep 2004 | INR | 17.5 | 18 | 17.35 | 17.95 | 17.95 | +0.25 (+1.41%) | 27,586 |
| 7 Sep 2004 | INR | 17.75 | 17.9 | 17 | 17.7 | 17.7 | -0.3 (-1.67%) | 31,572 |
| 6 Sep 2004 | INR | 18.5 | 18.5 | 17.5 | 18 | 18 | +0.9 (+5.26%) | 28,660 |
| 3 Sep 2004 | INR | 18 | 18 | 17 | 17.1 | 17.1 | -0.45 (-2.56%) | 17,404 |
| 2 Sep 2004 | INR | 18.3 | 18.3 | 17.55 | 17.55 | 17.55 | +0.05 (+0.29%) | 450 |
| 1 Sep 2004 | INR | 17.95 | 17.95 | 16.15 | 17.5 | 17.5 | +0.5 (+2.94%) | 1,974 |
| 31 Aug 2004 | INR | 16.15 | 17 | 16.1 | 17 | 17 | +0.8 (+4.94%) | 721 |
| 30 Aug 2004 | INR | 0 | 0 | 0 | 16.2 | 16.2 | 0.0 (0.0%) | 0 |
