| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2004 | INR | 6.89 | 6.9 | 6.12 | 6.5 | 6.5 | +0.22 (+3.50%) | 6,900 |
| 1 Oct 2004 | INR | 6.5 | 6.5 | 6.05 | 6.28 | 6.28 | -0.37 (-5.56%) | 19,400 |
| 30 Sep 2004 | INR | 6.9 | 7 | 6.65 | 6.65 | 6.65 | -0.35 (-5%) | 22,700 |
| 29 Sep 2004 | INR | 7 | 7.05 | 7 | 7 | 7 | +0.05 (+0.72%) | 9,100 |
| 28 Sep 2004 | INR | 7 | 7 | 6.34 | 6.95 | 6.95 | -0.05 (-0.71%) | 16,800 |
| 27 Sep 2004 | INR | 8 | 8 | 7 | 7 | 7 | -0.41 (-5.53%) | 6,200 |
| 24 Sep 2004 | INR | 8.14 | 8.14 | 7.41 | 7.41 | 7.41 | +0.01 (+0.14%) | 2,800 |
| 23 Sep 2004 | INR | 8 | 8 | 7.4 | 7.4 | 7.4 | -0.8 (-9.76%) | 16,100 |
| 22 Sep 2004 | INR | 7.9 | 8.22 | 7.35 | 8.2 | 8.2 | +0.72 (+9.63%) | 9,500 |
| 21 Sep 2004 | INR | 7.33 | 8.04 | 7.33 | 7.48 | 7.48 | -0.66 (-8.11%) | 3,100 |
| 20 Sep 2004 | INR | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.9 (-9.96%) | 2,400 |
| 17 Sep 2004 | INR | 9.11 | 9.13 | 8.05 | 9.04 | 9.04 | +0.74 (+8.92%) | 12,700 |
| 16 Sep 2004 | INR | 8.3 | 8.3 | 7.85 | 8.3 | 8.3 | +0.75 (+9.93%) | 4,700 |
| 15 Sep 2004 | INR | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | +0.68 (+9.90%) | 5,500 |
| 14 Sep 2004 | INR | 6.1 | 6.87 | 6.1 | 6.87 | 6.87 | +0.62 (+9.92%) | 3,800 |
| 13 Sep 2004 | INR | 6.53 | 6.53 | 5.5 | 6.25 | 6.25 | +0.31 (+5.22%) | 4,700 |
| 10 Sep 2004 | INR | 5.94 | 5.94 | 4.9 | 5.94 | 5.94 | +0.54 (+10%) | 4,400 |
| 9 Sep 2004 | INR | 4.52 | 5.4 | 4.52 | 5.4 | 5.4 | +0.39 (+7.78%) | 1,300 |
| 8 Sep 2004 | INR | 5 | 5.5 | 5 | 5.01 | 5.01 | -0.05 (-0.99%) | 2,600 |
| 7 Sep 2004 | INR | 4.97 | 5.43 | 4.51 | 5.06 | 5.06 | +0.11 (+2.22%) | 6,500 |
| 6 Sep 2004 | INR | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | +0.3 (+6.45%) | 500 |
| 3 Sep 2004 | INR | 0 | 0 | 0 | 4.65 | 4.65 | 0.0 (0.0%) | 0 |
| 2 Sep 2004 | INR | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.25 (-5.10%) | 1,600 |
| 1 Sep 2004 | INR | 4.5 | 4.9 | 4.5 | 4.9 | 4.9 | +0.4 (+8.89%) | 3,900 |
| 31 Aug 2004 | INR | 4.5 | 4.5 | 4.25 | 4.5 | 4.5 | -0.13 (-2.81%) | 2,100 |
| 30 Aug 2004 | INR | 5.2 | 5.2 | 4.6 | 4.63 | 4.63 | -0.27 (-5.51%) | 1,500 |
| 27 Aug 2004 | INR | 4.8 | 4.9 | 4.6 | 4.9 | 4.9 | -0.2 (-3.92%) | 2,600 |
| 26 Aug 2004 | INR | 4.75 | 5.22 | 4.5 | 5.1 | 5.1 | +0.35 (+7.37%) | 8,800 |
| 25 Aug 2004 | INR | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | +0.2 (+4.40%) | 500 |
| 24 Aug 2004 | INR | 4.8 | 4.81 | 4.51 | 4.55 | 4.55 | +0.17 (+3.88%) | 1,500 |
