| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2004 | INR | 31.85 | 31.85 | 29.9 | 29.95 | 29.95 | +0.95 (+3.28%) | 5,650 |
| 8 Oct 2004 | INR | 29.3 | 30.35 | 29 | 29 | 29 | -0.9 (-3.01%) | 3,951 |
| 7 Oct 2004 | INR | 29.55 | 30 | 29.55 | 29.9 | 29.9 | +0.4 (+1.36%) | 1,300 |
| 6 Oct 2004 | INR | 30 | 31 | 28.9 | 29.5 | 29.5 | -0.75 (-2.48%) | 11,712 |
| 5 Oct 2004 | INR | 32 | 33.45 | 30 | 30.25 | 30.25 | -1.1 (-3.51%) | 8,887 |
| 4 Oct 2004 | INR | 30 | 36 | 29.05 | 31.35 | 31.35 | +1.2 (+3.98%) | 86,489 |
| 1 Oct 2004 | INR | 32.2 | 32.2 | 29.5 | 30.15 | 30.15 | -1.1 (-3.52%) | 6,467 |
| 30 Sep 2004 | INR | 30 | 31.75 | 29.75 | 31.25 | 31.25 | +1.5 (+5.04%) | 12,963 |
| 29 Sep 2004 | INR | 32.2 | 32.2 | 29.4 | 29.75 | 29.75 | +0.15 (+0.51%) | 2,607 |
| 28 Sep 2004 | INR | 30.75 | 30.9 | 29.5 | 29.6 | 29.6 | -0.2 (-0.67%) | 2,695 |
| 27 Sep 2004 | INR | 29.9 | 31.3 | 29.5 | 29.8 | 29.8 | -0.05 (-0.17%) | 10,595 |
| 24 Sep 2004 | INR | 30.9 | 30.9 | 29.3 | 29.85 | 29.85 | +0.1 (+0.34%) | 5,817 |
| 23 Sep 2004 | INR | 31.75 | 31.75 | 29.5 | 29.75 | 29.75 | -1.2 (-3.88%) | 5,951 |
| 22 Sep 2004 | INR | 32.45 | 32.65 | 30.6 | 30.95 | 30.95 | -0.15 (-0.48%) | 12,389 |
| 21 Sep 2004 | INR | 31.3 | 31.5 | 30.2 | 31.1 | 31.1 | +0.9 (+2.98%) | 11,990 |
| 20 Sep 2004 | INR | 31.5 | 31.95 | 30.1 | 30.2 | 30.2 | +0.15 (+0.50%) | 9,051 |
| 17 Sep 2004 | INR | 33.4 | 33.4 | 29.65 | 30.05 | 30.05 | -2.35 (-7.25%) | 21,858 |
| 16 Sep 2004 | INR | 28.2 | 33.25 | 28.2 | 32.4 | 32.4 | +4.65 (+16.76%) | 60,621 |
| 15 Sep 2004 | INR | 28.65 | 29 | 27.5 | 27.75 | 27.75 | +0.3 (+1.09%) | 19,370 |
| 14 Sep 2004 | INR | 27.1 | 29.8 | 27.1 | 27.45 | 27.45 | -1.25 (-4.36%) | 19,256 |
| 13 Sep 2004 | INR | 31.8 | 32.4 | 28.4 | 28.7 | 28.7 | -2.2 (-7.12%) | 76,666 |
| 10 Sep 2004 | INR | 26.95 | 30.9 | 26 | 30.9 | 30.9 | +5.15 (+20%) | 218,241 |
| 9 Sep 2004 | INR | 28.8 | 28.8 | 24 | 25.75 | 25.75 | -1.6 (-5.85%) | 34,767 |
| 8 Sep 2004 | INR | 31.5 | 32.8 | 24.6 | 27.35 | 27.35 | -2.75 (-9.14%) | 51,490 |
| 7 Sep 2004 | INR | 30.2 | 31.4 | 29.65 | 30.1 | 30.1 | -1.55 (-4.90%) | 6,035 |
| 6 Sep 2004 | INR | 32.75 | 32.95 | 31.15 | 31.65 | 31.65 | +0.95 (+3.09%) | 29,524 |
| 3 Sep 2004 | INR | 27.8 | 34.95 | 27.8 | 30.7 | 30.7 | -0.4 (-1.29%) | 61,441 |
| 2 Sep 2004 | INR | 33 | 38 | 28.75 | 31.1 | 31.1 | -1 (-3.12%) | 210,500 |
| 1 Sep 2004 | INR | 28.3 | 32.25 | 27.5 | 32.1 | 32.1 | +5.2 (+19.33%) | 376,144 |
| 31 Aug 2004 | INR | 23.1 | 26.9 | 22.55 | 26.9 | 26.9 | +4.45 (+19.82%) | 138,834 |
