| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2004 | INR | 9 | 9.18 | 8.91 | 9.01 | 9.01 | +0.01 (+0.11%) | 23,750 |
| 4 Oct 2004 | INR | 9.29 | 9.4 | 8.93 | 9 | 9 | -0.04 (-0.44%) | 64,675 |
| 1 Oct 2004 | INR | 9 | 9.16 | 8.7 | 9.04 | 9.04 | +0.18 (+2.03%) | 80,750 |
| 30 Sep 2004 | INR | 8.6 | 9 | 8.42 | 8.86 | 8.86 | +0.37 (+4.36%) | 84,930 |
| 29 Sep 2004 | INR | 8.41 | 8.49 | 8.26 | 8.49 | 8.49 | +0.1 (+1.19%) | 21,905 |
| 28 Sep 2004 | INR | 8.3 | 8.56 | 8.25 | 8.39 | 8.39 | +0.11 (+1.33%) | 21,975 |
| 27 Sep 2004 | INR | 8.54 | 8.54 | 8.2 | 8.28 | 8.28 | -0.05 (-0.60%) | 21,640 |
| 24 Sep 2004 | INR | 8.31 | 8.49 | 8.25 | 8.33 | 8.33 | +0.03 (+0.36%) | 9,875 |
| 23 Sep 2004 | INR | 8.58 | 8.58 | 8.25 | 8.3 | 8.3 | -0.15 (-1.78%) | 9,450 |
| 22 Sep 2004 | INR | 8.32 | 8.53 | 8.32 | 8.45 | 8.45 | +0.11 (+1.32%) | 22,500 |
| 21 Sep 2004 | INR | 8.4 | 8.55 | 8.3 | 8.34 | 8.34 | -0.08 (-0.95%) | 17,005 |
| 20 Sep 2004 | INR | 8.46 | 8.5 | 8.4 | 8.42 | 8.42 | -0.06 (-0.71%) | 17,140 |
| 17 Sep 2004 | INR | 8.58 | 8.58 | 8.42 | 8.48 | 8.48 | -0.08 (-0.93%) | 24,250 |
| 16 Sep 2004 | INR | 8.51 | 8.58 | 8.43 | 8.56 | 8.56 | +0.03 (+0.35%) | 30,400 |
| 15 Sep 2004 | INR | 8.62 | 8.68 | 8.48 | 8.53 | 8.53 | +0.02 (+0.24%) | 19,250 |
| 14 Sep 2004 | INR | 8.61 | 8.72 | 8.48 | 8.51 | 8.51 | +0.02 (+0.24%) | 13,375 |
| 13 Sep 2004 | INR | 8.77 | 8.78 | 8.46 | 8.49 | 8.49 | -0.21 (-2.41%) | 25,410 |
| 10 Sep 2004 | INR | 8.44 | 8.72 | 8.36 | 8.7 | 8.7 | +0.17 (+1.99%) | 43,000 |
| 9 Sep 2004 | INR | 8.8 | 8.8 | 8.41 | 8.53 | 8.53 | -0.24 (-2.74%) | 32,350 |
| 8 Sep 2004 | INR | 9 | 9.2 | 8.72 | 8.77 | 8.77 | -0.02 (-0.23%) | 34,250 |
| 7 Sep 2004 | INR | 8.9 | 9 | 8.78 | 8.79 | 8.79 | +0.07 (+0.80%) | 34,850 |
| 6 Sep 2004 | INR | 8.55 | 8.8 | 8.55 | 8.72 | 8.72 | +0.45 (+5.44%) | 105,225 |
| 3 Sep 2004 | INR | 8.66 | 8.66 | 8.25 | 8.27 | 8.27 | -0.16 (-1.90%) | 18,500 |
| 2 Sep 2004 | INR | 8.2 | 8.6 | 8.2 | 8.43 | 8.43 | +0.39 (+4.85%) | 85,275 |
| 1 Sep 2004 | INR | 7.89 | 8.4 | 7.81 | 8.04 | 8.04 | +0.18 (+2.29%) | 45,600 |
| 31 Aug 2004 | INR | 7.88 | 7.99 | 7.7 | 7.86 | 7.86 | +0.1 (+1.29%) | 18,625 |
| 30 Aug 2004 | INR | 7.76 | 7.79 | 7.64 | 7.76 | 7.76 | +0.06 (+0.78%) | 11,375 |
| 27 Aug 2004 | INR | 7.8 | 7.9 | 7.6 | 7.7 | 7.7 | -0.07 (-0.90%) | 39,200 |
| 26 Aug 2004 | INR | 7.69 | 7.8 | 7.61 | 7.77 | 7.77 | +0.17 (+2.24%) | 16,440 |
| 25 Aug 2004 | INR | 7.47 | 7.69 | 7.45 | 7.6 | 7.6 | -0.02 (-0.26%) | 3,875 |
