| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2004 | INR | 28.79 | 30.52 | 28.31 | 30.21 | 30.21 | -1.18 (-3.76%) | 1,070,830 |
| 19 Oct 2004 | INR | 33.03 | 33.03 | 31.21 | 31.39 | 31.39 | -0.05 (-0.16%) | 448,703 |
| 18 Oct 2004 | INR | 32.69 | 32.98 | 31.21 | 31.44 | 31.44 | -1.25 (-3.82%) | 395,365 |
| 15 Oct 2004 | INR | 32.8 | 33.49 | 32.21 | 32.69 | 32.69 | -0.18 (-0.55%) | 311,541 |
| 14 Oct 2004 | INR | 32.76 | 33.23 | 31.91 | 32.87 | 32.87 | +0.64 (+1.99%) | 336,245 |
| 12 Oct 2004 | INR | 33.42 | 33.49 | 31.66 | 32.23 | 32.23 | -0.98 (-2.95%) | 294,418 |
| 11 Oct 2004 | INR | 34.35 | 34.49 | 33.03 | 33.21 | 33.21 | -0.71 (-2.09%) | 243,261 |
| 9 Oct 2004 | INR | 34.12 | 34.49 | 33.74 | 33.92 | 33.92 | -0.16 (-0.47%) | 79,401 |
| 8 Oct 2004 | INR | 34.4 | 35.42 | 33.71 | 34.08 | 34.08 | -0.09 (-0.26%) | 623,363 |
| 7 Oct 2004 | INR | 33.92 | 34.35 | 33.78 | 34.17 | 34.17 | +0.57 (+1.70%) | 335,394 |
| 6 Oct 2004 | INR | 34.35 | 34.56 | 33.3 | 33.6 | 33.6 | -0.59 (-1.73%) | 332,738 |
| 5 Oct 2004 | INR | 34.37 | 34.62 | 33.94 | 34.19 | 34.19 | +0.07 (+0.21%) | 431,341 |
| 4 Oct 2004 | INR | 34.26 | 35.03 | 33.94 | 34.12 | 34.12 | +0.16 (+0.47%) | 580,297 |
| 1 Oct 2004 | INR | 34.62 | 34.62 | 33.49 | 33.96 | 33.96 | -0.62 (-1.79%) | 578,365 |
| 30 Sep 2004 | INR | 33.39 | 35.9 | 33.03 | 34.58 | 34.58 | +1.5 (+4.53%) | 2,902,424 |
| 29 Sep 2004 | INR | 34.81 | 34.81 | 32.94 | 33.08 | 33.08 | -1.57 (-4.53%) | 1,526,079 |
| 28 Sep 2004 | INR | 31.87 | 34.72 | 31.48 | 34.65 | 34.65 | +3.1 (+9.83%) | 4,732,890 |
| 27 Sep 2004 | INR | 31.89 | 32.07 | 31.44 | 31.55 | 31.55 | -0.25 (-0.79%) | 244,267 |
| 24 Sep 2004 | INR | 31.57 | 32.55 | 31.57 | 31.8 | 31.8 | +0.23 (+0.73%) | 431,653 |
| 23 Sep 2004 | INR | 31.73 | 32.57 | 31.44 | 31.57 | 31.57 | 0.0 (0.0%) | 701,851 |
| 22 Sep 2004 | INR | 31.75 | 31.75 | 31.37 | 31.57 | 31.57 | 0.0 (0.0%) | 287,433 |
| 21 Sep 2004 | INR | 31.44 | 31.89 | 31.32 | 31.57 | 31.57 | +0.32 (+1.02%) | 338,269 |
| 20 Sep 2004 | INR | 32.35 | 32.35 | 31.14 | 31.25 | 31.25 | -0.89 (-2.77%) | 486,341 |
| 17 Sep 2004 | INR | 31.62 | 32.94 | 31.62 | 32.14 | 32.14 | +0.73 (+2.32%) | 838,063 |
| 16 Sep 2004 | INR | 31.62 | 31.98 | 31.21 | 31.41 | 31.41 | +0.09 (+0.29%) | 392,246 |
| 15 Sep 2004 | INR | 31.78 | 32.28 | 31.05 | 31.32 | 31.32 | -0.21 (-0.67%) | 476,015 |
| 14 Sep 2004 | INR | 31.62 | 32.3 | 30.75 | 31.53 | 31.53 | -0.02 (-0.06%) | 1,057,061 |
| 13 Sep 2004 | INR | 32.71 | 32.71 | 31.21 | 31.55 | 31.55 | -0.57 (-1.77%) | 818,760 |
| 10 Sep 2004 | INR | 32.14 | 32.69 | 32 | 32.12 | 32.12 | 0.0 (0.0%) | 598,474 |
| 9 Sep 2004 | INR | 33.58 | 33.62 | 31.91 | 32.12 | 32.12 | -1.32 (-3.95%) | 1,118,266 |
