| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2004 | INR | 20.25 | 22.3 | 20.25 | 21.6 | 21.6 | +0.3 (+1.41%) | 45,064 |
| 1 Oct 2004 | INR | 21 | 21.75 | 21 | 21.3 | 21.3 | +0.15 (+0.71%) | 18,156 |
| 30 Sep 2004 | INR | 21.5 | 22.4 | 21 | 21.15 | 21.15 | -0.35 (-1.63%) | 13,701 |
| 29 Sep 2004 | INR | 21.85 | 22.25 | 21 | 21.5 | 21.5 | +0.2 (+0.94%) | 16,886 |
| 28 Sep 2004 | INR | 22.7 | 22.9 | 21 | 21.3 | 21.3 | -1.2 (-5.33%) | 29,368 |
| 27 Sep 2004 | INR | 23.8 | 23.9 | 22.45 | 22.5 | 22.5 | -0.8 (-3.43%) | 23,789 |
| 24 Sep 2004 | INR | 23.6 | 24.45 | 23.05 | 23.3 | 23.3 | -0.15 (-0.64%) | 68,504 |
| 23 Sep 2004 | INR | 23 | 24.9 | 22.5 | 23.45 | 23.45 | +0.75 (+3.30%) | 271,945 |
| 22 Sep 2004 | INR | 20.9 | 23.2 | 20.5 | 22.7 | 22.7 | +1.85 (+8.87%) | 401,755 |
| 21 Sep 2004 | INR | 20.4 | 21.65 | 19.6 | 20.85 | 20.85 | +0.75 (+3.73%) | 145,040 |
| 20 Sep 2004 | INR | 19 | 22 | 18.6 | 20.1 | 20.1 | +1.65 (+8.94%) | 182,070 |
| 17 Sep 2004 | INR | 17.95 | 18.7 | 17.65 | 18.45 | 18.45 | +0.8 (+4.53%) | 22,717 |
| 16 Sep 2004 | INR | 17.35 | 18 | 17.35 | 17.65 | 17.65 | -0.1 (-0.56%) | 9,235 |
| 15 Sep 2004 | INR | 17.5 | 18.1 | 17.1 | 17.75 | 17.75 | -0.05 (-0.28%) | 9,918 |
| 14 Sep 2004 | INR | 17.55 | 18.35 | 17.55 | 17.8 | 17.8 | -0.45 (-2.47%) | 8,740 |
| 13 Sep 2004 | INR | 18.25 | 18.85 | 18 | 18.25 | 18.25 | -0.2 (-1.08%) | 14,171 |
| 10 Sep 2004 | INR | 15.05 | 18.95 | 15.05 | 18.45 | 18.45 | 0.0 (0.0%) | 18,981 |
| 9 Sep 2004 | INR | 19 | 19.9 | 17.9 | 18.45 | 18.45 | -0.7 (-3.66%) | 32,448 |
| 8 Sep 2004 | INR | 20.3 | 20.4 | 19.05 | 19.15 | 19.15 | -0.4 (-2.05%) | 36,329 |
| 7 Sep 2004 | INR | 20.4 | 20.5 | 19.25 | 19.55 | 19.55 | -0.25 (-1.26%) | 136,759 |
| 6 Sep 2004 | INR | 16.5 | 19.8 | 16.5 | 19.8 | 19.8 | +3.3 (+20%) | 200,934 |
| 3 Sep 2004 | INR | 16.05 | 16.7 | 16.05 | 16.5 | 16.5 | -0.15 (-0.90%) | 3,545 |
| 2 Sep 2004 | INR | 17.5 | 17.9 | 16.5 | 16.65 | 16.65 | -0.6 (-3.48%) | 9,799 |
| 1 Sep 2004 | INR | 17.4 | 17.6 | 17 | 17.25 | 17.25 | +0.29 (+1.71%) | 13,684 |
| 31 Aug 2004 | INR | 16.9 | 17.2 | 16.79 | 16.96 | 16.96 | +0.51 (+3.10%) | 22,673 |
| 30 Aug 2004 | INR | 15.2 | 16.9 | 15.2 | 16.45 | 16.45 | +0.76 (+4.84%) | 14,330 |
| 27 Aug 2004 | INR | 16.01 | 16.3 | 15.66 | 15.69 | 15.69 | -0.41 (-2.55%) | 3,775 |
| 26 Aug 2004 | INR | 15.45 | 17 | 15.45 | 16.1 | 16.1 | +0.49 (+3.14%) | 7,676 |
| 25 Aug 2004 | INR | 15.6 | 15.84 | 15.5 | 15.61 | 15.61 | -0.21 (-1.33%) | 3,915 |
| 24 Aug 2004 | INR | 15.5 | 15.95 | 15.5 | 15.82 | 15.82 | +0.23 (+1.48%) | 4,330 |
