| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2004 | INR | 49.8 | 49.8 | 44.3 | 44.85 | 44.85 | -8.35 (-15.70%) | 222,891 |
| 8 Oct 2004 | INR | 49.5 | 54.1 | 48.7 | 53.2 | 53.2 | +4 (+8.13%) | 812,693 |
| 7 Oct 2004 | INR | 51.8 | 53.8 | 47 | 49.2 | 49.2 | 0.0 (0.0%) | 432,155 |
| 6 Oct 2004 | INR | 49.2 | 49.2 | 44.25 | 49.2 | 49.2 | +4.45 (+9.94%) | 1,379,955 |
| 5 Oct 2004 | INR | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | +4.05 (+9.95%) | 61,635 |
| 4 Oct 2004 | INR | 40.7 | 40.7 | 40.7 | 40.7 | 40.7 | +3.7 (+10%) | 4,301 |
| 1 Oct 2004 | INR | 33.1 | 37 | 32.05 | 37 | 37 | +3.35 (+9.96%) | 3,194,442 |
| 30 Sep 2004 | INR | 35 | 36 | 32.05 | 33.65 | 33.65 | -0.35 (-1.03%) | 14,810 |
| 29 Sep 2004 | INR | 37 | 37 | 34 | 34 | 34 | -2.75 (-7.48%) | 845 |
| 28 Sep 2004 | INR | 35 | 36.75 | 34 | 36.75 | 36.75 | +1 (+2.80%) | 6,225 |
| 27 Sep 2004 | INR | 31.55 | 37.4 | 31.55 | 35.75 | 35.75 | +1.75 (+5.15%) | 16,740 |
| 24 Sep 2004 | INR | 34.6 | 34.6 | 34 | 34 | 34 | -2.95 (-7.98%) | 1,900 |
| 23 Sep 2004 | INR | 36.45 | 37.25 | 35.1 | 36.95 | 36.95 | +1.2 (+3.36%) | 4,013 |
| 22 Sep 2004 | INR | 37.75 | 37.75 | 34.05 | 35.75 | 35.75 | +0.3 (+0.85%) | 560 |
| 21 Sep 2004 | INR | 39.5 | 39.5 | 35.45 | 35.45 | 35.45 | -3.8 (-9.68%) | 2,578 |
| 20 Sep 2004 | INR | 36.95 | 39.5 | 36.05 | 39.25 | 39.25 | +3.3 (+9.18%) | 6,915 |
| 17 Sep 2004 | INR | 34.9 | 35.95 | 34.9 | 35.95 | 35.95 | +3.25 (+9.94%) | 1,800 |
| 16 Sep 2004 | INR | 32.75 | 32.75 | 32.7 | 32.7 | 32.7 | -3.3 (-9.17%) | 300 |
| 15 Sep 2004 | INR | 36 | 36 | 36 | 36 | 36 | -2 (-5.26%) | 250 |
| 14 Sep 2004 | INR | 37.5 | 38 | 37.5 | 38 | 38 | -0.5 (-1.30%) | 400 |
| 13 Sep 2004 | INR | 36 | 38.5 | 36 | 38.5 | 38.5 | +2.5 (+6.94%) | 299 |
| 10 Sep 2004 | INR | 36 | 36 | 36 | 36 | 36 | -0.55 (-1.50%) | 100 |
| 9 Sep 2004 | INR | 36.5 | 36.6 | 36.5 | 36.55 | 36.55 | -0.75 (-2.01%) | 600 |
| 8 Sep 2004 | INR | 38.5 | 38.5 | 37.3 | 37.3 | 37.3 | +0.15 (+0.40%) | 450 |
| 7 Sep 2004 | INR | 36.95 | 37.15 | 36.2 | 37.15 | 37.15 | +1.15 (+3.19%) | 1,801 |
| 6 Sep 2004 | INR | 33.1 | 36 | 33.1 | 36 | 36 | +1 (+2.86%) | 110 |
| 3 Sep 2004 | INR | 33.35 | 35 | 33.35 | 35 | 35 | -1.9 (-5.15%) | 250 |
| 2 Sep 2004 | INR | 36.75 | 36.9 | 36.75 | 36.9 | 36.9 | -0.65 (-1.73%) | 800 |
| 1 Sep 2004 | INR | 41.25 | 41.25 | 37.4 | 37.55 | 37.55 | -1.55 (-3.96%) | 1,202 |
| 31 Aug 2004 | INR | 36.55 | 39.3 | 36.5 | 39.1 | 39.1 | +0.3 (+0.77%) | 1,100 |
