| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2004 | INR | 18.4 | 18.4 | 17.45 | 17.8 | 17.8 | +0.05 (+0.28%) | 5,950 |
| 25 Oct 2004 | INR | 17.85 | 18.05 | 17.65 | 17.75 | 17.75 | -0.55 (-3.01%) | 4,400 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 18.3 | 18.3 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 18.25 | 18.5 | 18.25 | 18.3 | 18.3 | +0.2 (+1.10%) | 1,800 |
| 20 Oct 2004 | INR | 18.05 | 18.7 | 18.05 | 18.1 | 18.1 | -0.55 (-2.95%) | 7,300 |
| 19 Oct 2004 | INR | 18.6 | 18.7 | 18.4 | 18.65 | 18.65 | +0.3 (+1.63%) | 3,200 |
| 18 Oct 2004 | INR | 17.2 | 19 | 17.2 | 18.35 | 18.35 | -0.3 (-1.61%) | 28,875 |
| 15 Oct 2004 | INR | 18.1 | 19.15 | 18.1 | 18.65 | 18.65 | -0.4 (-2.10%) | 3,860 |
| 14 Oct 2004 | INR | 19.1 | 19.35 | 19 | 19.05 | 19.05 | -0.15 (-0.78%) | 2,900 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 19.2 | 19.2 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 19.7 | 19.85 | 19.1 | 19.2 | 19.2 | -0.55 (-2.78%) | 10,682 |
| 11 Oct 2004 | INR | 19.55 | 20.45 | 19.55 | 19.75 | 19.75 | +0.2 (+1.02%) | 20,250 |
| 8 Oct 2004 | INR | 20.25 | 20.25 | 19.15 | 19.55 | 19.55 | -0.25 (-1.26%) | 13,100 |
| 7 Oct 2004 | INR | 19.95 | 20.2 | 19.7 | 19.8 | 19.8 | +0.4 (+2.06%) | 27,684 |
| 6 Oct 2004 | INR | 20.45 | 20.85 | 19.05 | 19.4 | 19.4 | -0.4 (-2.02%) | 105,050 |
| 5 Oct 2004 | INR | 19 | 20.15 | 18 | 19.8 | 19.8 | +0.8 (+4.21%) | 52,068 |
| 4 Oct 2004 | INR | 19.3 | 19.5 | 18.9 | 19 | 19 | +0.4 (+2.15%) | 18,547 |
| 1 Oct 2004 | INR | 19.1 | 19.25 | 18.5 | 18.6 | 18.6 | -0.4 (-2.11%) | 17,247 |
| 30 Sep 2004 | INR | 19.1 | 19.5 | 18.5 | 19 | 19 | -0.15 (-0.78%) | 17,492 |
| 29 Sep 2004 | INR | 19.4 | 19.9 | 18.75 | 19.15 | 19.15 | +0.1 (+0.52%) | 53,945 |
| 28 Sep 2004 | INR | 17.9 | 19.75 | 17.65 | 19.05 | 19.05 | +1.2 (+6.72%) | 90,146 |
| 27 Sep 2004 | INR | 17.7 | 18 | 17.2 | 17.85 | 17.85 | +0.55 (+3.18%) | 22,400 |
| 24 Sep 2004 | INR | 17.5 | 17.5 | 17.15 | 17.3 | 17.3 | -0.1 (-0.57%) | 4,100 |
| 23 Sep 2004 | INR | 17.5 | 17.75 | 17 | 17.4 | 17.4 | -0.2 (-1.14%) | 24,448 |
| 22 Sep 2004 | INR | 17.35 | 17.8 | 17.35 | 17.6 | 17.6 | 0.0 (0.0%) | 5,352 |
| 21 Sep 2004 | INR | 17.5 | 17.9 | 17.45 | 17.6 | 17.6 | +0.15 (+0.86%) | 5,330 |
| 20 Sep 2004 | INR | 16 | 17.9 | 16 | 17.45 | 17.45 | +0.15 (+0.87%) | 11,450 |
| 17 Sep 2004 | INR | 17.7 | 17.9 | 17.25 | 17.3 | 17.3 | -0.15 (-0.86%) | 14,000 |
| 16 Sep 2004 | INR | 17.65 | 17.7 | 17.35 | 17.45 | 17.45 | +0.4 (+2.35%) | 9,407 |
| 15 Sep 2004 | INR | 17.85 | 18 | 17.05 | 17.05 | 17.05 | -0.4 (-2.29%) | 6,500 |
