| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2004 | INR | 16.4 | 16.55 | 15.5 | 16.5 | 16.3734 | +1.45 (+9.63%) | 23,250 |
| 27 Oct 2004 | INR | 16.4 | 16.8 | 15.05 | 15.05 | 14.9346 | -0.25 (-1.63%) | 15,000 |
| 26 Oct 2004 | INR | 15.3 | 15.3 | 15.3 | 15.3 | 15.1827 | 0.0 (0.0%) | 8,500 |
| 25 Oct 2004 | INR | 15.5 | 15.5 | 15.3 | 15.3 | 15.1827 | +0.3 (+2%) | 3,510 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 15 | 14.885 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 0 | 0 | 0 | 15 | 14.885 | 0.0 (0.0%) | 0 |
| 20 Oct 2004 | INR | 15 | 15 | 15 | 15 | 14.885 | -0.5 (-3.23%) | 500 |
| 19 Oct 2004 | INR | 0 | 0 | 0 | 15.5 | 15.3811 | 0.0 (0.0%) | 0 |
| 18 Oct 2004 | INR | 16 | 16 | 14.7 | 15.5 | 15.3811 | -0.75 (-4.62%) | 1,500 |
| 15 Oct 2004 | INR | 16.25 | 16.25 | 16.25 | 16.25 | 16.1254 | +0.35 (+2.20%) | 500 |
| 14 Oct 2004 | INR | 15.3 | 15.9 | 15.25 | 15.9 | 15.7781 | +0.4 (+2.58%) | 6,500 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 15.5 | 15.3811 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 16.5 | 16.5 | 15.5 | 15.5 | 15.3811 | -0.25 (-1.59%) | 6,250 |
| 11 Oct 2004 | INR | 16.3 | 16.3 | 15.75 | 15.75 | 15.6292 | -0.25 (-1.56%) | 18,400 |
| 8 Oct 2004 | INR | 14.5 | 16.95 | 14.15 | 16 | 15.8773 | +0.35 (+2.24%) | 12,000 |
| 7 Oct 2004 | INR | 14.7 | 16 | 14.65 | 15.65 | 15.53 | +0.25 (+1.62%) | 21,460 |
| 6 Oct 2004 | INR | 15.3 | 16 | 15.25 | 15.4 | 15.2819 | -1.3 (-7.78%) | 7,500 |
| 5 Oct 2004 | INR | 14.95 | 17 | 14.95 | 16.7 | 16.5719 | +0.95 (+6.03%) | 8,300 |
| 4 Oct 2004 | INR | 15.75 | 15.85 | 15.75 | 15.75 | 15.6292 | -0.7 (-4.26%) | 5,250 |
| 1 Oct 2004 | INR | 17 | 17.15 | 16.35 | 16.45 | 16.3238 | -0.55 (-3.24%) | 4,950 |
| 30 Sep 2004 | INR | 17.55 | 17.55 | 16.15 | 17 | 16.8696 | +0.05 (+0.29%) | 25,050 |
| 29 Sep 2004 | INR | 16.7 | 17 | 15.5 | 16.95 | 16.82 | +0.6 (+3.67%) | 29,380 |
| 28 Sep 2004 | INR | 15.55 | 16.45 | 15.55 | 16.35 | 16.2246 | +1.23 (+8.13%) | 17,500 |
| 27 Sep 2004 | INR | 13.25 | 15.12 | 13.25 | 15.12 | 15.004 | +1.37 (+9.96%) | 10,570 |
| 24 Sep 2004 | INR | 13.75 | 13.75 | 13.75 | 13.75 | 13.6445 | -0.2 (-1.43%) | 1,000 |
| 23 Sep 2004 | INR | 14.5 | 14.5 | 13.8 | 13.95 | 13.843 | +0.4 (+2.95%) | 3,500 |
| 22 Sep 2004 | INR | 14.1 | 15 | 13.55 | 13.55 | 13.4461 | -0.6 (-4.24%) | 22,000 |
| 21 Sep 2004 | INR | 14.2 | 14.2 | 14.15 | 14.15 | 14.0415 | -0.6 (-4.07%) | 5,000 |
| 20 Sep 2004 | INR | 14.25 | 15.5 | 14.25 | 14.75 | 14.6369 | -0.25 (-1.67%) | 9,000 |
| 17 Sep 2004 | INR | 15.25 | 15.3 | 14.85 | 15 | 14.885 | +0.23 (+1.56%) | 5,500 |
