| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2004 | INR | 13.7 | 13.75 | 12.3 | 12.44 | 6.22 | -0.92 (-6.89%) | 29,448 |
| 4 Oct 2004 | INR | 12.35 | 14.11 | 12.35 | 13.36 | 6.68 | +1.6 (+13.61%) | 40,000 |
| 1 Oct 2004 | INR | 11 | 11.99 | 11 | 11.76 | 5.88 | +0.74 (+6.72%) | 7,900 |
| 30 Sep 2004 | INR | 11.2 | 11.9 | 11 | 11.02 | 5.51 | -0.28 (-2.48%) | 16,100 |
| 29 Sep 2004 | INR | 11 | 11.4 | 11 | 11.3 | 5.65 | +0.39 (+3.57%) | 7,649 |
| 28 Sep 2004 | INR | 11.45 | 11.5 | 10.85 | 10.91 | 5.455 | -0.16 (-1.45%) | 13,349 |
| 27 Sep 2004 | INR | 11.9 | 12 | 10.7 | 11.07 | 5.535 | +0.07 (+0.64%) | 15,400 |
| 24 Sep 2004 | INR | 11 | 11.1 | 10.7 | 11 | 5.5 | +0.35 (+3.29%) | 7,149 |
| 23 Sep 2004 | INR | 11.3 | 11.3 | 10.65 | 10.65 | 5.325 | -0.86 (-7.47%) | 3,701 |
| 22 Sep 2004 | INR | 11.3 | 11.7 | 11 | 11.51 | 5.755 | +0.11 (+0.96%) | 4,910 |
| 21 Sep 2004 | INR | 11.7 | 12.4 | 11.4 | 11.4 | 5.7 | +0.1 (+0.88%) | 5,600 |
| 20 Sep 2004 | INR | 12.9 | 12.9 | 10.7 | 11.3 | 5.65 | +0.3 (+2.73%) | 9,900 |
| 17 Sep 2004 | INR | 11.15 | 11.2 | 10.8 | 11 | 5.5 | -0.03 (-0.27%) | 1,750 |
| 16 Sep 2004 | INR | 11 | 11.5 | 10.75 | 11.03 | 5.515 | +0.03 (+0.27%) | 4,750 |
| 15 Sep 2004 | INR | 11.25 | 11.25 | 11 | 11 | 5.5 | 0.0 (0.0%) | 1,800 |
| 14 Sep 2004 | INR | 11 | 11 | 10.75 | 11 | 5.5 | +0.08 (+0.73%) | 1,300 |
| 13 Sep 2004 | INR | 10.9 | 11.5 | 10.8 | 10.92 | 5.46 | +0.2 (+1.87%) | 4,251 |
| 10 Sep 2004 | INR | 10.9 | 11.25 | 10.6 | 10.72 | 5.36 | +0.09 (+0.85%) | 5,930 |
| 9 Sep 2004 | INR | 11.5 | 11.65 | 10.61 | 10.63 | 5.315 | -0.37 (-3.36%) | 6,460 |
| 8 Sep 2004 | INR | 10.85 | 11.01 | 10.5 | 11 | 5.5 | 0.0 (0.0%) | 8,400 |
| 7 Sep 2004 | INR | 10.4 | 11.65 | 10.4 | 11 | 5.5 | 0.0 (0.0%) | 1,210 |
| 6 Sep 2004 | INR | 11.95 | 11.95 | 11 | 11 | 5.5 | +0.2 (+1.85%) | 1,505 |
| 3 Sep 2004 | INR | 11.9 | 11.9 | 10.6 | 10.8 | 5.4 | -0.23 (-2.09%) | 2,810 |
| 2 Sep 2004 | INR | 11 | 11.45 | 11 | 11.03 | 5.515 | -0.22 (-1.96%) | 2,700 |
| 1 Sep 2004 | INR | 11.5 | 11.5 | 11.25 | 11.25 | 5.625 | +0.25 (+2.27%) | 4,050 |
| 31 Aug 2004 | INR | 11 | 11.5 | 11 | 11 | 5.5 | -0.9 (-7.56%) | 5,240 |
| 30 Aug 2004 | INR | 12.5 | 12.5 | 11.25 | 11.9 | 5.95 | +0.9 (+8.18%) | 3,170 |
| 27 Aug 2004 | INR | 11.5 | 11.75 | 10.5 | 11 | 5.5 | -0.49 (-4.26%) | 12,600 |
| 26 Aug 2004 | INR | 11.8 | 11.8 | 10.21 | 11.49 | 5.745 | +0.17 (+1.50%) | 5,903 |
| 25 Aug 2004 | INR | 12.7 | 12.7 | 10.75 | 11.32 | 5.66 | -0.74 (-6.14%) | 20,400 |
