| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2004 | INR | 19 | 19.1 | 18.8 | 18.95 | 18.95 | 0.0 (0.0%) | 29,150 |
| 6 Oct 2004 | INR | 19.05 | 19.25 | 18.9 | 18.95 | 18.95 | -0.1 (-0.52%) | 42,279 |
| 5 Oct 2004 | INR | 19.05 | 19.25 | 18.95 | 19.05 | 19.05 | -0.1 (-0.52%) | 47,035 |
| 4 Oct 2004 | INR | 19.2 | 19.4 | 19.05 | 19.15 | 19.15 | -0.05 (-0.26%) | 37,315 |
| 1 Oct 2004 | INR | 19.2 | 19.5 | 19.15 | 19.2 | 19.2 | -0.2 (-1.03%) | 35,906 |
| 30 Sep 2004 | INR | 19.05 | 20.1 | 19.05 | 19.4 | 19.4 | +0.2 (+1.04%) | 88,804 |
| 29 Sep 2004 | INR | 19.2 | 19.35 | 19.1 | 19.2 | 19.2 | +0.1 (+0.52%) | 37,817 |
| 28 Sep 2004 | INR | 19.05 | 19.25 | 19.05 | 19.1 | 19.1 | +0.05 (+0.26%) | 65,750 |
| 27 Sep 2004 | INR | 19.4 | 19.4 | 19.05 | 19.05 | 19.05 | -0.15 (-0.78%) | 41,040 |
| 24 Sep 2004 | INR | 19.2 | 19.45 | 19.15 | 19.2 | 19.2 | 0.0 (0.0%) | 34,953 |
| 23 Sep 2004 | INR | 19.05 | 19.4 | 19 | 19.2 | 19.2 | 0.0 (0.0%) | 30,521 |
| 22 Sep 2004 | INR | 19.3 | 19.4 | 19.05 | 19.2 | 19.2 | +0.05 (+0.26%) | 31,614 |
| 21 Sep 2004 | INR | 19.1 | 19.45 | 19 | 19.15 | 19.15 | -0.1 (-0.52%) | 74,588 |
| 20 Sep 2004 | INR | 20.2 | 20.3 | 19.1 | 19.25 | 19.25 | -0.55 (-2.78%) | 96,766 |
| 17 Sep 2004 | INR | 19 | 20.9 | 18.95 | 19.8 | 19.8 | +0.85 (+4.49%) | 258,926 |
| 16 Sep 2004 | INR | 18.95 | 19 | 18.9 | 18.95 | 18.95 | +0.05 (+0.26%) | 27,710 |
| 15 Sep 2004 | INR | 19 | 19.05 | 18.85 | 18.9 | 18.9 | 0.0 (0.0%) | 15,050 |
| 14 Sep 2004 | INR | 19 | 19.1 | 18.9 | 18.9 | 18.9 | -0.1 (-0.53%) | 15,555 |
| 13 Sep 2004 | INR | 19 | 19.15 | 18.95 | 19 | 19 | 0.0 (0.0%) | 37,530 |
| 10 Sep 2004 | INR | 19 | 19.1 | 18.9 | 19 | 19 | +0.05 (+0.26%) | 26,301 |
| 9 Sep 2004 | INR | 19.15 | 19.15 | 18.85 | 18.95 | 18.95 | -0.05 (-0.26%) | 28,601 |
| 8 Sep 2004 | INR | 19.2 | 19.25 | 18.9 | 19 | 19 | -0.05 (-0.26%) | 43,497 |
| 7 Sep 2004 | INR | 19.3 | 19.3 | 19 | 19.05 | 19.05 | -0.05 (-0.26%) | 44,460 |
| 6 Sep 2004 | INR | 19.45 | 19.5 | 19 | 19.1 | 19.1 | +0.1 (+0.53%) | 56,660 |
| 3 Sep 2004 | INR | 19 | 19 | 18.8 | 19 | 19 | +0.15 (+0.80%) | 13,412 |
| 2 Sep 2004 | INR | 19.05 | 19.05 | 18.85 | 18.85 | 18.85 | -0.15 (-0.79%) | 43,605 |
| 1 Sep 2004 | INR | 19.5 | 19.5 | 18.55 | 19 | 19 | -0.2 (-1.04%) | 79,109 |
| 31 Aug 2004 | INR | 18.9 | 19.45 | 18.55 | 19.2 | 19.2 | +0.3 (+1.59%) | 51,724 |
| 30 Aug 2004 | INR | 18.75 | 18.95 | 18.5 | 18.9 | 18.9 | +0.55 (+3.00%) | 100,315 |
| 27 Aug 2004 | INR | 18.3 | 18.5 | 18.15 | 18.35 | 18.35 | +0.2 (+1.10%) | 65,986 |
