| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2004 | INR | 11 | 11.75 | 10.95 | 11.4 | 11.4 | +0.1 (+0.88%) | 17,501 |
| 7 Oct 2004 | INR | 11.05 | 11.45 | 10.9 | 11.3 | 11.3 | +0.1 (+0.89%) | 13,299 |
| 6 Oct 2004 | INR | 11.3 | 11.65 | 11 | 11.2 | 11.2 | -0.2 (-1.75%) | 25,106 |
| 5 Oct 2004 | INR | 11.5 | 11.65 | 11.15 | 11.4 | 11.4 | -0.1 (-0.87%) | 26,225 |
| 4 Oct 2004 | INR | 12 | 12.2 | 11.4 | 11.5 | 11.5 | -0.6 (-4.96%) | 48,644 |
| 1 Oct 2004 | INR | 11.7 | 12.2 | 11.7 | 12.1 | 12.1 | +0.1 (+0.83%) | 17,024 |
| 30 Sep 2004 | INR | 12.4 | 12.45 | 11.8 | 12 | 12 | 0.0 (0.0%) | 90,398 |
| 29 Sep 2004 | INR | 12.85 | 13.25 | 11.9 | 12 | 12 | -0.5 (-4%) | 99,926 |
| 28 Sep 2004 | INR | 12.85 | 12.85 | 12.25 | 12.5 | 12.5 | +0.1 (+0.81%) | 34,252 |
| 27 Sep 2004 | INR | 12.4 | 13 | 12.4 | 12.4 | 12.4 | 0.0 (0.0%) | 52,459 |
| 24 Sep 2004 | INR | 12 | 12.65 | 11.75 | 12.4 | 12.4 | +0.55 (+4.64%) | 35,405 |
| 23 Sep 2004 | INR | 11.5 | 12.2 | 11.5 | 11.85 | 11.85 | +0.05 (+0.42%) | 31,332 |
| 22 Sep 2004 | INR | 12.8 | 12.8 | 11.2 | 11.8 | 11.8 | +0.2 (+1.72%) | 21,377 |
| 21 Sep 2004 | INR | 11.4 | 11.85 | 11.4 | 11.6 | 11.6 | -0.15 (-1.28%) | 11,753 |
| 20 Sep 2004 | INR | 11.3 | 12.35 | 11.3 | 11.75 | 11.75 | -0.05 (-0.42%) | 15,709 |
| 17 Sep 2004 | INR | 12.85 | 12.85 | 11.8 | 11.8 | 11.8 | -0.25 (-2.07%) | 16,614 |
| 16 Sep 2004 | INR | 12.4 | 12.4 | 11.9 | 12.05 | 12.05 | 0.0 (0.0%) | 8,667 |
| 15 Sep 2004 | INR | 12.4 | 13.25 | 11.8 | 12.05 | 12.05 | -0.05 (-0.41%) | 55,182 |
| 14 Sep 2004 | INR | 12.5 | 12.7 | 12 | 12.1 | 12.1 | -0.5 (-3.97%) | 36,943 |
| 13 Sep 2004 | INR | 12.95 | 13 | 12.5 | 12.6 | 12.6 | +0.25 (+2.02%) | 50,026 |
| 10 Sep 2004 | INR | 12.25 | 12.7 | 12.25 | 12.35 | 12.35 | -0.15 (-1.20%) | 32,314 |
| 9 Sep 2004 | INR | 12.8 | 13.7 | 12.35 | 12.5 | 12.5 | -0.6 (-4.58%) | 76,561 |
| 8 Sep 2004 | INR | 12.9 | 13.3 | 12.7 | 13.1 | 13.1 | +0.25 (+1.95%) | 59,053 |
| 7 Sep 2004 | INR | 13.2 | 13.2 | 12.7 | 12.85 | 12.85 | +0.15 (+1.18%) | 47,719 |
| 6 Sep 2004 | INR | 11.8 | 13.2 | 11.75 | 12.7 | 12.7 | +0.5 (+4.10%) | 111,219 |
| 3 Sep 2004 | INR | 12.1 | 12.3 | 11.55 | 12.2 | 12.2 | +0.3 (+2.52%) | 50,055 |
| 2 Sep 2004 | INR | 11.65 | 12.75 | 11.6 | 11.9 | 11.9 | +0.6 (+5.31%) | 123,870 |
| 1 Sep 2004 | INR | 11.3 | 11.7 | 10.65 | 11.3 | 11.3 | +0.5 (+4.63%) | 83,320 |
| 31 Aug 2004 | INR | 10.85 | 11.3 | 10.7 | 10.8 | 10.8 | -0.1 (-0.92%) | 43,203 |
| 30 Aug 2004 | INR | 9.5 | 11.15 | 9.5 | 10.9 | 10.9 | +1.5 (+15.96%) | 67,051 |
