| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2004 | INR | 16.25 | 16.39 | 15.11 | 15.66 | 3.915 | +0.03 (+0.19%) | 34,600 |
| 23 Sep 2004 | INR | 16.04 | 17 | 15.34 | 15.63 | 3.9075 | -0.68 (-4.17%) | 48,489 |
| 22 Sep 2004 | INR | 16.06 | 17.3 | 16.06 | 16.31 | 4.0775 | +0.02 (+0.12%) | 22,911 |
| 21 Sep 2004 | INR | 17 | 17.1 | 15.8 | 16.29 | 4.0725 | -1.58 (-8.84%) | 84,141 |
| 20 Sep 2004 | INR | 17.7 | 19.85 | 16.65 | 17.87 | 4.4675 | +1.03 (+6.12%) | 130,274 |
| 17 Sep 2004 | INR | 14.55 | 16.84 | 14.05 | 16.84 | 4.21 | +2.8 (+19.94%) | 131,036 |
| 16 Sep 2004 | INR | 11.05 | 14.35 | 10.04 | 14.04 | 3.51 | +2.05 (+17.10%) | 164,423 |
| 15 Sep 2004 | INR | 12.6 | 12.6 | 11.51 | 11.99 | 2.9975 | -0.01 (-0.08%) | 3,300 |
| 14 Sep 2004 | INR | 11.9 | 12 | 11.5 | 12 | 3 | +0.15 (+1.27%) | 6,900 |
| 13 Sep 2004 | INR | 11.56 | 12.5 | 11.56 | 11.85 | 2.9625 | +0.18 (+1.54%) | 36,776 |
| 10 Sep 2004 | INR | 11.9 | 12 | 11.41 | 11.67 | 2.9175 | -0.33 (-2.75%) | 30,902 |
| 9 Sep 2004 | INR | 11.9 | 12 | 11.9 | 12 | 3 | 0.0 (0.0%) | 6,744 |
| 8 Sep 2004 | INR | 11.35 | 12 | 10.11 | 12 | 3 | +0.05 (+0.42%) | 20,950 |
| 7 Sep 2004 | INR | 11.51 | 11.95 | 11.51 | 11.95 | 2.9875 | -0.14 (-1.16%) | 1,528 |
| 6 Sep 2004 | INR | 12.25 | 12.25 | 11.2 | 12.09 | 3.0225 | +0.58 (+5.04%) | 5,972 |
| 3 Sep 2004 | INR | 11 | 11.95 | 11 | 11.51 | 2.8775 | -0.34 (-2.87%) | 7,700 |
| 2 Sep 2004 | INR | 11.16 | 11.88 | 11.16 | 11.85 | 2.9625 | +0.24 (+2.07%) | 1,874 |
| 1 Sep 2004 | INR | 11.34 | 12.2 | 11.32 | 11.61 | 2.9025 | -0.35 (-2.93%) | 4,690 |
| 31 Aug 2004 | INR | 11.55 | 12 | 11.5 | 11.96 | 2.99 | +0.35 (+3.01%) | 15,501 |
| 30 Aug 2004 | INR | 11.9 | 12.1 | 11.51 | 11.61 | 2.9025 | -0.29 (-2.44%) | 2,628 |
| 27 Aug 2004 | INR | 12.25 | 12.25 | 11.3 | 11.9 | 2.975 | +0.55 (+4.85%) | 4,401 |
| 26 Aug 2004 | INR | 11 | 11.9 | 11 | 11.35 | 2.8375 | +0.35 (+3.18%) | 6,072 |
| 25 Aug 2004 | INR | 12 | 12 | 11 | 11 | 2.75 | -0.05 (-0.45%) | 1,104 |
| 24 Aug 2004 | INR | 11 | 11.05 | 11 | 11.05 | 2.7625 | -0.05 (-0.45%) | 200 |
| 23 Aug 2004 | INR | 12.23 | 12.23 | 11 | 11.1 | 2.775 | -0.63 (-5.37%) | 1,380 |
| 20 Aug 2004 | INR | 11.05 | 11.8 | 11.05 | 11.73 | 2.9325 | +0.1 (+0.86%) | 5,023 |
| 19 Aug 2004 | INR | 10.7 | 11.8 | 10.7 | 11.63 | 2.9075 | -0.07 (-0.60%) | 1,550 |
| 18 Aug 2004 | INR | 11.41 | 11.7 | 11.4 | 11.7 | 2.925 | +0.3 (+2.63%) | 2,050 |
| 17 Aug 2004 | INR | 12.5 | 12.5 | 11.4 | 11.4 | 2.85 | -0.5 (-4.20%) | 1,000 |
| 16 Aug 2004 | INR | 11.4 | 12 | 11.4 | 11.9 | 2.975 | +0.5 (+4.39%) | 4,750 |
