| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2004 | INR | 18.5 | 19.2 | 18.3 | 18.8 | 18.8 | +0.2 (+1.08%) | 931,693 |
| 25 Oct 2004 | INR | 19.2 | 19.3 | 18.45 | 18.6 | 18.6 | -0.6 (-3.12%) | 961,366 |
| 21 Oct 2004 | INR | 19.5 | 20.15 | 19.05 | 19.2 | 19.2 | -0.2 (-1.03%) | 1,675,867 |
| 20 Oct 2004 | INR | 19.65 | 19.95 | 19.15 | 19.4 | 19.4 | -0.25 (-1.27%) | 1,015,651 |
| 19 Oct 2004 | INR | 19.75 | 19.95 | 19.25 | 19.65 | 19.65 | +0.1 (+0.51%) | 799,079 |
| 18 Oct 2004 | INR | 21.55 | 21.55 | 19.4 | 19.55 | 19.55 | -0.35 (-1.76%) | 872,653 |
| 15 Oct 2004 | INR | 19.55 | 20.3 | 19.4 | 19.9 | 19.9 | +0.4 (+2.05%) | 971,288 |
| 14 Oct 2004 | INR | 19.85 | 19.85 | 19.25 | 19.5 | 19.5 | -0.25 (-1.27%) | 623,290 |
| 12 Oct 2004 | INR | 20.4 | 20.45 | 19.6 | 19.75 | 19.75 | -0.45 (-2.23%) | 719,000 |
| 11 Oct 2004 | INR | 20.1 | 20.85 | 19.95 | 20.2 | 20.2 | +0.3 (+1.51%) | 2,184,243 |
| 9 Oct 2004 | INR | 20 | 20.1 | 19.8 | 19.9 | 19.9 | +0.1 (+0.51%) | 316,547 |
| 8 Oct 2004 | INR | 20.3 | 20.5 | 19.75 | 19.8 | 19.8 | -0.3 (-1.49%) | 1,115,087 |
| 7 Oct 2004 | INR | 19.8 | 20.25 | 19.75 | 20.1 | 20.1 | +0.25 (+1.26%) | 1,590,058 |
| 6 Oct 2004 | INR | 20.6 | 20.95 | 19.75 | 19.85 | 19.85 | -0.35 (-1.73%) | 3,486,361 |
| 5 Oct 2004 | INR | 19.2 | 20.55 | 18.8 | 20.2 | 20.2 | +1.2 (+6.32%) | 3,146,526 |
| 4 Oct 2004 | INR | 19.25 | 19.25 | 18.8 | 19 | 19 | 0.0 (0.0%) | 727,642 |
| 1 Oct 2004 | INR | 18.3 | 19.25 | 17.95 | 19 | 19 | +0.15 (+0.80%) | 380,727 |
| 30 Sep 2004 | INR | 19 | 19.1 | 18.85 | 18.85 | 18.85 | -0.1 (-0.53%) | 405,483 |
| 29 Sep 2004 | INR | 19.05 | 19.25 | 18.6 | 18.95 | 18.95 | +0.15 (+0.80%) | 542,107 |
| 28 Sep 2004 | INR | 18.9 | 19.15 | 18.7 | 18.8 | 18.8 | -0.1 (-0.53%) | 495,268 |
| 27 Sep 2004 | INR | 19.1 | 19.2 | 18.85 | 18.9 | 18.9 | -0.1 (-0.53%) | 410,047 |
| 24 Sep 2004 | INR | 19.35 | 19.35 | 18.9 | 19 | 19 | -0.1 (-0.52%) | 599,494 |
| 23 Sep 2004 | INR | 19.3 | 19.7 | 18.9 | 19.1 | 19.1 | -0.2 (-1.04%) | 1,751,343 |
| 22 Sep 2004 | INR | 18.8 | 19.4 | 18.65 | 19.3 | 19.3 | +0.65 (+3.49%) | 1,129,740 |
| 21 Sep 2004 | INR | 18.9 | 18.9 | 18.4 | 18.65 | 18.65 | -0.05 (-0.27%) | 334,710 |
| 20 Sep 2004 | INR | 19 | 19.15 | 18.6 | 18.7 | 18.7 | 0.0 (0.0%) | 497,794 |
| 17 Sep 2004 | INR | 18.8 | 18.9 | 18.6 | 18.7 | 18.7 | 0.0 (0.0%) | 665,604 |
| 16 Sep 2004 | INR | 18.25 | 18.7 | 18 | 18.7 | 18.7 | +0.5 (+2.75%) | 412,339 |
| 15 Sep 2004 | INR | 18.3 | 18.35 | 18.1 | 18.2 | 18.2 | +0.15 (+0.83%) | 374,288 |
| 14 Sep 2004 | INR | 18.3 | 18.5 | 17.95 | 18.05 | 18.05 | -0.4 (-2.17%) | 690,166 |
