| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2004 | INR | 7.35 | 8.2 | 7.35 | 7.81 | 7.81 | +0.18 (+2.36%) | 17,000 |
| 5 Oct 2004 | INR | 6.6 | 7.63 | 6.6 | 7.63 | 7.63 | +0.69 (+9.94%) | 20,813 |
| 4 Oct 2004 | INR | 6.99 | 6.99 | 6.8 | 6.94 | 6.94 | +0.58 (+9.12%) | 25,500 |
| 1 Oct 2004 | INR | 5.99 | 6.36 | 5.85 | 6.36 | 6.36 | +0.57 (+9.84%) | 9,880 |
| 30 Sep 2004 | INR | 5.69 | 5.79 | 5.26 | 5.79 | 5.79 | +0.52 (+9.87%) | 7,370 |
| 29 Sep 2004 | INR | 5.1 | 5.49 | 5.05 | 5.27 | 5.27 | +0.27 (+5.40%) | 15,800 |
| 28 Sep 2004 | INR | 5 | 5.3 | 5 | 5 | 5 | -0.1 (-1.96%) | 4,400 |
| 27 Sep 2004 | INR | 5.33 | 5.34 | 4.9 | 5.1 | 5.1 | -0.02 (-0.39%) | 8,300 |
| 24 Sep 2004 | INR | 5.15 | 5.4 | 5.1 | 5.12 | 5.12 | -0.08 (-1.54%) | 13,800 |
| 23 Sep 2004 | INR | 4.7 | 5.2 | 4.66 | 5.2 | 5.2 | +0.47 (+9.94%) | 34,848 |
| 22 Sep 2004 | INR | 4.75 | 4.75 | 4.72 | 4.73 | 4.73 | -0.05 (-1.05%) | 3,700 |
| 21 Sep 2004 | INR | 5 | 5 | 4.76 | 4.78 | 4.78 | -0.47 (-8.95%) | 8,950 |
| 20 Sep 2004 | INR | 4.8 | 5.35 | 4.8 | 5.25 | 5.25 | +0.25 (+5%) | 1,004 |
| 17 Sep 2004 | INR | 4.85 | 5.1 | 4.85 | 5 | 5 | -0.38 (-7.06%) | 1,220 |
| 16 Sep 2004 | INR | 5.05 | 5.4 | 5.01 | 5.38 | 5.38 | +0.15 (+2.87%) | 1,000 |
| 15 Sep 2004 | INR | 4.91 | 5.25 | 4.91 | 5.23 | 5.23 | -0.13 (-2.43%) | 1,700 |
| 14 Sep 2004 | INR | 5 | 5.36 | 5 | 5.36 | 5.36 | +0.1 (+1.90%) | 1,200 |
| 13 Sep 2004 | INR | 5.2 | 5.48 | 5.2 | 5.26 | 5.26 | +0.22 (+4.37%) | 1,202 |
| 10 Sep 2004 | INR | 4.95 | 5.31 | 4.91 | 5.04 | 5.04 | -0.24 (-4.55%) | 5,208 |
| 9 Sep 2004 | INR | 5.59 | 5.59 | 4.9 | 5.28 | 5.28 | +0.13 (+2.52%) | 800 |
| 8 Sep 2004 | INR | 4.72 | 5.15 | 4.72 | 5.15 | 5.15 | +0.25 (+5.10%) | 5,800 |
| 7 Sep 2004 | INR | 5.24 | 5.25 | 4.9 | 4.9 | 4.9 | +0.04 (+0.82%) | 3,300 |
| 6 Sep 2004 | INR | 4.85 | 5.15 | 4.79 | 4.86 | 4.86 | -0.38 (-7.25%) | 1,050 |
| 3 Sep 2004 | INR | 5 | 5.24 | 5 | 5.24 | 5.24 | +0.18 (+3.56%) | 3,500 |
| 2 Sep 2004 | INR | 5.2 | 5.28 | 5.06 | 5.06 | 5.06 | +0.26 (+5.42%) | 3,500 |
| 1 Sep 2004 | INR | 5.18 | 5.18 | 4.76 | 4.8 | 4.8 | +0.05 (+1.05%) | 1,700 |
| 31 Aug 2004 | INR | 4.66 | 4.75 | 4.66 | 4.75 | 4.75 | +0.13 (+2.81%) | 2,900 |
| 30 Aug 2004 | INR | 4.65 | 5 | 4.6 | 4.62 | 4.62 | -0.04 (-0.86%) | 3,050 |
| 27 Aug 2004 | INR | 4.5 | 4.66 | 4.5 | 4.66 | 4.66 | -0.04 (-0.85%) | 800 |
| 26 Aug 2004 | INR | 4.15 | 4.7 | 4.15 | 4.7 | 4.7 | +0.22 (+4.91%) | 1,500 |
