| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2004 | INR | 6.71 | 6.99 | 6.7 | 6.81 | 6.81 | +0.01 (+0.15%) | 3,462 |
| 6 Oct 2004 | INR | 6.5 | 7.1 | 6.5 | 6.8 | 6.8 | -0.39 (-5.42%) | 9,065 |
| 5 Oct 2004 | INR | 7.47 | 7.47 | 7 | 7.19 | 7.19 | 0.0 (0.0%) | 16,034 |
| 4 Oct 2004 | INR | 7.88 | 7.88 | 7.07 | 7.19 | 7.19 | -0.57 (-7.35%) | 22,413 |
| 1 Oct 2004 | INR | 7.6 | 8.49 | 7.6 | 7.76 | 7.76 | +0.55 (+7.63%) | 81,877 |
| 30 Sep 2004 | INR | 6 | 7.21 | 6 | 7.21 | 7.21 | +1.2 (+19.97%) | 83,501 |
| 29 Sep 2004 | INR | 5.7 | 6.1 | 5.5 | 6.01 | 6.01 | +0.4 (+7.13%) | 36,537 |
| 28 Sep 2004 | INR | 5.7 | 5.7 | 5.46 | 5.61 | 5.61 | +0.2 (+3.70%) | 21,557 |
| 27 Sep 2004 | INR | 5.4 | 5.54 | 5.12 | 5.41 | 5.41 | -0.03 (-0.55%) | 5,806 |
| 24 Sep 2004 | INR | 5.4 | 5.57 | 5.4 | 5.44 | 5.44 | +0.04 (+0.74%) | 7,069 |
| 23 Sep 2004 | INR | 5.65 | 5.65 | 5.37 | 5.4 | 5.4 | -0.05 (-0.92%) | 11,494 |
| 22 Sep 2004 | INR | 5.5 | 5.6 | 5.4 | 5.45 | 5.45 | -0.06 (-1.09%) | 2,584 |
| 21 Sep 2004 | INR | 5.33 | 5.65 | 5.33 | 5.51 | 5.51 | -0.13 (-2.30%) | 3,300 |
| 20 Sep 2004 | INR | 5.32 | 5.64 | 5.31 | 5.64 | 5.64 | +0.2 (+3.68%) | 7,668 |
| 17 Sep 2004 | INR | 5.7 | 5.8 | 5.41 | 5.44 | 5.44 | -0.06 (-1.09%) | 8,880 |
| 16 Sep 2004 | INR | 5.35 | 5.6 | 5.35 | 5.5 | 5.5 | -0.02 (-0.36%) | 2,545 |
| 15 Sep 2004 | INR | 5.7 | 5.7 | 5.52 | 5.52 | 5.52 | -0.15 (-2.65%) | 7,754 |
| 14 Sep 2004 | INR | 5.63 | 5.8 | 5.5 | 5.67 | 5.67 | -0.29 (-4.87%) | 13,755 |
| 13 Sep 2004 | INR | 5.6 | 5.99 | 5.55 | 5.96 | 5.96 | +0.41 (+7.39%) | 16,502 |
| 10 Sep 2004 | INR | 5.54 | 5.64 | 5.53 | 5.55 | 5.55 | -0.07 (-1.25%) | 1,843 |
| 9 Sep 2004 | INR | 6 | 6.17 | 5.57 | 5.62 | 5.62 | -0.35 (-5.86%) | 7,022 |
| 8 Sep 2004 | INR | 5.38 | 6 | 5.38 | 5.97 | 5.97 | +0.5 (+9.14%) | 18,370 |
| 7 Sep 2004 | INR | 5.3 | 5.47 | 5.3 | 5.47 | 5.47 | -0.08 (-1.44%) | 2,940 |
| 6 Sep 2004 | INR | 5.4 | 5.59 | 5.4 | 5.55 | 5.55 | -0.07 (-1.25%) | 2,903 |
| 3 Sep 2004 | INR | 5.26 | 5.8 | 5.26 | 5.62 | 5.62 | +0.2 (+3.69%) | 20,401 |
| 2 Sep 2004 | INR | 5.32 | 5.74 | 5.32 | 5.42 | 5.42 | -0.08 (-1.45%) | 8,289 |
| 1 Sep 2004 | INR | 5.05 | 5.5 | 5.05 | 5.5 | 5.5 | +0.11 (+2.04%) | 6,947 |
| 31 Aug 2004 | INR | 5.15 | 5.4 | 5.15 | 5.39 | 5.39 | +0.14 (+2.67%) | 2,785 |
| 30 Aug 2004 | INR | 5.1 | 5.35 | 5 | 5.25 | 5.25 | +0.01 (+0.19%) | 4,225 |
| 27 Aug 2004 | INR | 5.25 | 5.25 | 5.12 | 5.24 | 5.24 | -0.01 (-0.19%) | 12,475 |
