| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2004 | INR | 15.55 | 15.6 | 14.5 | 14.75 | 14.75 | -0.55 (-3.59%) | 65,841 |
| 21 Oct 2004 | INR | 15.3 | 15.45 | 15.1 | 15.3 | 15.3 | +0.05 (+0.33%) | 35,995 |
| 20 Oct 2004 | INR | 15.6 | 15.6 | 15.25 | 15.25 | 15.25 | -0.2 (-1.29%) | 88,426 |
| 19 Oct 2004 | INR | 15.95 | 16.5 | 15.05 | 15.45 | 15.45 | +0.15 (+0.98%) | 109,120 |
| 18 Oct 2004 | INR | 16 | 16 | 15.3 | 15.3 | 15.3 | -0.4 (-2.55%) | 77,512 |
| 15 Oct 2004 | INR | 16.4 | 16.45 | 15.65 | 15.7 | 15.7 | 0.0 (0.0%) | 132,190 |
| 14 Oct 2004 | INR | 16.6 | 16.6 | 15.6 | 15.7 | 15.7 | -0.7 (-4.27%) | 106,825 |
| 12 Oct 2004 | INR | 16.2 | 17.1 | 15.35 | 16.4 | 16.4 | +0.3 (+1.86%) | 746,685 |
| 11 Oct 2004 | INR | 16.7 | 16.9 | 16.05 | 16.1 | 16.1 | -0.45 (-2.72%) | 188,764 |
| 9 Oct 2004 | INR | 16.05 | 16.95 | 16.05 | 16.55 | 16.55 | -0.1 (-0.60%) | 63,537 |
| 8 Oct 2004 | INR | 17 | 17.4 | 16.4 | 16.65 | 16.65 | -0.35 (-2.06%) | 327,641 |
| 7 Oct 2004 | INR | 15.75 | 17.75 | 15.3 | 17 | 17 | +1.6 (+10.39%) | 1,029,876 |
| 6 Oct 2004 | INR | 15 | 15.9 | 14.9 | 15.4 | 15.4 | +0.6 (+4.05%) | 343,829 |
| 5 Oct 2004 | INR | 15.45 | 15.45 | 14.6 | 14.8 | 14.8 | 0.0 (0.0%) | 57,290 |
| 4 Oct 2004 | INR | 15.3 | 15.5 | 14.8 | 14.8 | 14.8 | -0.5 (-3.27%) | 88,729 |
| 1 Oct 2004 | INR | 15.75 | 15.75 | 15 | 15.3 | 15.3 | -0.25 (-1.61%) | 107,075 |
| 30 Sep 2004 | INR | 15.95 | 16.2 | 15.4 | 15.55 | 15.55 | +0.2 (+1.30%) | 360,805 |
| 29 Sep 2004 | INR | 14.85 | 15.4 | 14.25 | 15.35 | 15.35 | +1.15 (+8.10%) | 527,765 |
| 28 Sep 2004 | INR | 13.85 | 14.8 | 13.85 | 14.2 | 14.2 | 0.0 (0.0%) | 217,467 |
| 27 Sep 2004 | INR | 14.4 | 14.8 | 14.15 | 14.2 | 14.2 | -0.15 (-1.05%) | 77,285 |
| 24 Sep 2004 | INR | 13.9 | 14.95 | 13.85 | 14.35 | 14.35 | +0.5 (+3.61%) | 319,206 |
| 23 Sep 2004 | INR | 14 | 14.4 | 13.8 | 13.85 | 13.85 | -0.35 (-2.46%) | 96,136 |
| 22 Sep 2004 | INR | 13.9 | 14.5 | 13.9 | 14.2 | 14.2 | -0.3 (-2.07%) | 116,029 |
| 21 Sep 2004 | INR | 13.8 | 15.35 | 13.5 | 14.5 | 14.5 | +1 (+7.41%) | 534,212 |
| 20 Sep 2004 | INR | 13.9 | 13.95 | 13.45 | 13.5 | 13.5 | -0.25 (-1.82%) | 64,175 |
| 17 Sep 2004 | INR | 14.3 | 14.4 | 13.7 | 13.75 | 13.75 | -0.45 (-3.17%) | 90,355 |
| 16 Sep 2004 | INR | 13.65 | 14.45 | 13.55 | 14.2 | 14.2 | +0.65 (+4.80%) | 188,554 |
| 15 Sep 2004 | INR | 14.05 | 14.05 | 13.5 | 13.55 | 13.55 | -0.5 (-3.56%) | 85,232 |
| 14 Sep 2004 | INR | 14.6 | 14.6 | 13.9 | 14.05 | 14.05 | -0.2 (-1.40%) | 86,324 |
| 13 Sep 2004 | INR | 14.3 | 15 | 14.1 | 14.25 | 14.25 | -0.05 (-0.35%) | 274,010 |
