| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2004 | INR | 17.44 | 17.92 | 17.12 | 17.31 | 17.31 | +0.06 (+0.35%) | 134,400 |
| 20 Oct 2004 | INR | 17.15 | 17.5 | 17.06 | 17.25 | 17.25 | -0.14 (-0.81%) | 148,900 |
| 19 Oct 2004 | INR | 18.3 | 18.3 | 17.2 | 17.39 | 17.39 | -0.72 (-3.98%) | 79,900 |
| 18 Oct 2004 | INR | 18.5 | 18.7 | 17.7 | 18.11 | 18.11 | -0.23 (-1.25%) | 228,100 |
| 15 Oct 2004 | INR | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.0 (0.0%) | 0 |
| 14 Oct 2004 | INR | 19 | 19 | 17.96 | 18.34 | 18.34 | -0.34 (-1.82%) | 67,400 |
| 13 Oct 2004 | INR | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 18.7 | 18.95 | 17.73 | 18.68 | 18.68 | +0.15 (+0.81%) | 177,600 |
| 11 Oct 2004 | INR | 19.7 | 20.37 | 18.43 | 18.53 | 18.53 | +0.93 (+5.28%) | 304,000 |
| 8 Oct 2004 | INR | 17.6 | 17.6 | 17.6 | 17.6 | 17.6 | 0.0 (0.0%) | 0 |
| 7 Oct 2004 | INR | 16.87 | 17.6 | 16.87 | 17.6 | 17.6 | +0.84 (+5.01%) | 171,600 |
| 6 Oct 2004 | INR | 16.5 | 17 | 16.2 | 16.76 | 16.76 | +0.31 (+1.88%) | 422,400 |
| 5 Oct 2004 | INR | 15.89 | 16.46 | 15.5 | 16.45 | 16.45 | +0.77 (+4.91%) | 502,100 |
| 4 Oct 2004 | INR | 16.1 | 16.16 | 15.5 | 15.68 | 15.68 | -0.59 (-3.63%) | 388,800 |
| 1 Oct 2004 | INR | 17.1 | 17.1 | 16.2 | 16.27 | 16.27 | -0.77 (-4.52%) | 291,500 |
| 30 Sep 2004 | INR | 16.6 | 17.33 | 16.49 | 17.04 | 17.04 | +0.54 (+3.27%) | 350,400 |
| 29 Sep 2004 | INR | 17.49 | 17.5 | 16.41 | 16.5 | 16.5 | -0.75 (-4.35%) | 436,100 |
| 28 Sep 2004 | INR | 17.3 | 17.8 | 17.1 | 17.25 | 17.25 | +0.27 (+1.59%) | 810,100 |
| 27 Sep 2004 | INR | 16.88 | 16.98 | 16.32 | 16.98 | 16.98 | +0.81 (+5.01%) | 1,417,000 |
| 24 Sep 2004 | INR | 15.3 | 16.17 | 15.01 | 16.17 | 16.17 | +0.77 (+5.00%) | 357,300 |
| 23 Sep 2004 | INR | 15.98 | 16.08 | 15.25 | 15.4 | 15.4 | -0.33 (-2.10%) | 342,900 |
| 22 Sep 2004 | INR | 15.45 | 16 | 15.3 | 15.73 | 15.73 | +0.5 (+3.28%) | 518,900 |
| 21 Sep 2004 | INR | 15.23 | 15.4 | 14.92 | 15.23 | 15.23 | +0.34 (+2.28%) | 462,500 |
| 20 Sep 2004 | INR | 15.2 | 15.47 | 14.75 | 14.89 | 14.89 | +0.11 (+0.74%) | 359,500 |
| 17 Sep 2004 | INR | 14.13 | 14.9 | 13.8 | 14.78 | 14.78 | +0.55 (+3.87%) | 524,100 |
| 16 Sep 2004 | INR | 14 | 14.53 | 13.7 | 14.23 | 14.23 | +0.39 (+2.82%) | 466,000 |
| 15 Sep 2004 | INR | 13.25 | 13.89 | 13.23 | 13.84 | 13.84 | +0.62 (+4.69%) | 171,900 |
| 14 Sep 2004 | INR | 13.81 | 13.85 | 13.13 | 13.22 | 13.22 | -0.6 (-4.34%) | 247,800 |
| 13 Sep 2004 | INR | 14.3 | 14.38 | 13.72 | 13.82 | 13.82 | +0.1 (+0.73%) | 132,500 |
| 10 Sep 2004 | INR | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0.0 (0.0%) | 0 |
