| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2004 | INR | 47.3 | 47.3 | 46.2 | 46.65 | 46.65 | -0.25 (-0.53%) | 264,969 |
| 7 Oct 2004 | INR | 47.25 | 48 | 46.6 | 46.9 | 46.9 | -0.2 (-0.42%) | 484,977 |
| 6 Oct 2004 | INR | 47.85 | 48.55 | 46.8 | 47.1 | 47.1 | -0.15 (-0.32%) | 1,667,280 |
| 5 Oct 2004 | INR | 45.8 | 47.65 | 45.1 | 47.25 | 47.25 | +1.7 (+3.73%) | 1,786,673 |
| 4 Oct 2004 | INR | 45.9 | 46.7 | 45.45 | 45.55 | 45.55 | -0.1 (-0.22%) | 692,370 |
| 1 Oct 2004 | INR | 45.2 | 45.9 | 44.5 | 45.65 | 45.65 | +0.75 (+1.67%) | 520,605 |
| 30 Sep 2004 | INR | 45.6 | 46.3 | 44.8 | 44.9 | 44.9 | -0.3 (-0.66%) | 833,520 |
| 29 Sep 2004 | INR | 44.3 | 45.9 | 44.2 | 45.2 | 45.2 | +1.1 (+2.49%) | 963,969 |
| 28 Sep 2004 | INR | 44.45 | 44.85 | 44 | 44.1 | 44.1 | -0.05 (-0.11%) | 268,933 |
| 27 Sep 2004 | INR | 44.4 | 44.75 | 44 | 44.15 | 44.15 | -0.05 (-0.11%) | 285,907 |
| 24 Sep 2004 | INR | 45.5 | 45.6 | 44.05 | 44.2 | 44.2 | -1.15 (-2.54%) | 406,378 |
| 23 Sep 2004 | INR | 44.5 | 46.7 | 44.5 | 45.35 | 45.35 | +0.7 (+1.57%) | 1,231,514 |
| 22 Sep 2004 | INR | 45.45 | 45.45 | 44.55 | 44.65 | 44.65 | -0.5 (-1.11%) | 299,996 |
| 21 Sep 2004 | INR | 44.5 | 45.4 | 44.5 | 45.15 | 45.15 | +0.05 (+0.11%) | 365,390 |
| 20 Sep 2004 | INR | 45.25 | 46 | 44.8 | 45.1 | 45.1 | +0.3 (+0.67%) | 587,778 |
| 17 Sep 2004 | INR | 45.6 | 45.7 | 44.65 | 44.8 | 44.8 | -0.25 (-0.55%) | 862,930 |
| 16 Sep 2004 | INR | 44 | 45.4 | 43.8 | 45.05 | 45.05 | +1.3 (+2.97%) | 786,277 |
| 15 Sep 2004 | INR | 44 | 44.45 | 43.6 | 43.75 | 43.75 | -0.1 (-0.23%) | 241,880 |
| 14 Sep 2004 | INR | 44.6 | 44.6 | 43.65 | 43.85 | 43.85 | -0.5 (-1.13%) | 328,191 |
| 13 Sep 2004 | INR | 44.4 | 44.8 | 43.95 | 44.35 | 44.35 | +0.5 (+1.14%) | 317,167 |
| 10 Sep 2004 | INR | 43.5 | 44.3 | 43.5 | 43.85 | 43.85 | +0.05 (+0.11%) | 304,693 |
| 9 Sep 2004 | INR | 44.55 | 45 | 43.5 | 43.8 | 43.8 | -0.85 (-1.90%) | 274,603 |
| 8 Sep 2004 | INR | 45.9 | 45.9 | 44.55 | 44.65 | 44.65 | -0.9 (-1.98%) | 377,031 |
| 7 Sep 2004 | INR | 45.6 | 46.5 | 45.4 | 45.55 | 45.55 | +0.2 (+0.44%) | 1,242,346 |
| 6 Sep 2004 | INR | 43.65 | 45.65 | 43.15 | 45.35 | 45.35 | +2.25 (+5.22%) | 1,368,766 |
| 3 Sep 2004 | INR | 43.6 | 43.8 | 42.5 | 43.1 | 43.1 | -0.2 (-0.46%) | 260,930 |
| 2 Sep 2004 | INR | 45.85 | 50 | 43.05 | 43.3 | 43.3 | -0.95 (-2.15%) | 593,037 |
| 1 Sep 2004 | INR | 44.65 | 44.85 | 44.1 | 44.25 | 44.25 | -0.05 (-0.11%) | 400,469 |
| 31 Aug 2004 | INR | 44.35 | 45.1 | 44 | 44.3 | 44.3 | +0.4 (+0.91%) | 597,824 |
| 30 Aug 2004 | INR | 44.5 | 45 | 43.15 | 43.9 | 43.9 | +0.25 (+0.57%) | 1,010,901 |
