| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2004 | INR | 45 | 46 | 44.85 | 45.5 | 9.1 | +0.85 (+1.90%) | 17,435 |
| 7 Oct 2004 | INR | 44 | 45.2 | 44 | 44.65 | 8.93 | +0.05 (+0.11%) | 21,375 |
| 6 Oct 2004 | INR | 46 | 47.7 | 44.5 | 44.6 | 8.92 | -1.4 (-3.04%) | 26,870 |
| 5 Oct 2004 | INR | 47 | 47 | 45.55 | 46 | 9.2 | -0.7 (-1.50%) | 11,380 |
| 4 Oct 2004 | INR | 45.6 | 48.9 | 45.6 | 46.7 | 9.34 | +1.4 (+3.09%) | 34,340 |
| 1 Oct 2004 | INR | 45.25 | 46.2 | 45.05 | 45.3 | 9.06 | -0.85 (-1.84%) | 28,125 |
| 30 Sep 2004 | INR | 46.65 | 47.2 | 45.5 | 46.15 | 9.23 | -0.8 (-1.70%) | 20,030 |
| 29 Sep 2004 | INR | 46.25 | 47 | 45.5 | 46.95 | 9.39 | +1.05 (+2.29%) | 16,225 |
| 28 Sep 2004 | INR | 48 | 48 | 45.2 | 45.9 | 9.18 | -2.35 (-4.87%) | 34,775 |
| 27 Sep 2004 | INR | 50 | 50 | 47.05 | 48.25 | 9.65 | -0.4 (-0.82%) | 8,500 |
| 24 Sep 2004 | INR | 50.75 | 51.85 | 48 | 48.65 | 9.73 | -1.45 (-2.89%) | 49,425 |
| 23 Sep 2004 | INR | 48.65 | 51.75 | 48.6 | 50.1 | 10.02 | -1.9 (-3.65%) | 58,970 |
| 22 Sep 2004 | INR | 53.85 | 53.85 | 50.8 | 52 | 10.4 | +0.25 (+0.48%) | 52,015 |
| 21 Sep 2004 | INR | 51.5 | 55 | 50.15 | 51.75 | 10.35 | -0.05 (-0.10%) | 94,540 |
| 20 Sep 2004 | INR | 53.25 | 56 | 51 | 51.8 | 10.36 | +1.05 (+2.07%) | 234,615 |
| 17 Sep 2004 | INR | 43.35 | 50.75 | 42.8 | 50.75 | 10.15 | +8.45 (+19.98%) | 407,985 |
| 16 Sep 2004 | INR | 39 | 42.5 | 39 | 42.3 | 8.46 | +2.9 (+7.36%) | 29,445 |
| 15 Sep 2004 | INR | 40.55 | 40.55 | 39.25 | 39.4 | 7.88 | -2.25 (-5.40%) | 17,710 |
| 14 Sep 2004 | INR | 41.55 | 42.5 | 40.15 | 41.65 | 8.33 | -0.4 (-0.95%) | 29,995 |
| 13 Sep 2004 | INR | 40.95 | 42.7 | 40 | 42.05 | 8.41 | +1.9 (+4.73%) | 57,810 |
| 10 Sep 2004 | INR | 39.9 | 40.85 | 39.65 | 40.15 | 8.03 | +0.7 (+1.77%) | 27,070 |
| 9 Sep 2004 | INR | 40.85 | 41 | 38.5 | 39.45 | 7.89 | -0.45 (-1.13%) | 43,685 |
| 8 Sep 2004 | INR | 40 | 41.4 | 39.8 | 39.9 | 7.98 | +0.1 (+0.25%) | 36,650 |
| 7 Sep 2004 | INR | 40.55 | 40.55 | 39.25 | 39.8 | 7.96 | -0.05 (-0.13%) | 27,660 |
| 6 Sep 2004 | INR | 40.2 | 40.7 | 39.6 | 39.85 | 7.97 | +0.75 (+1.92%) | 15,250 |
| 3 Sep 2004 | INR | 39.5 | 39.8 | 38.85 | 39.1 | 7.82 | -1.5 (-3.69%) | 27,825 |
| 2 Sep 2004 | INR | 42.5 | 42.5 | 39.7 | 40.6 | 8.12 | -2 (-4.69%) | 38,220 |
| 1 Sep 2004 | INR | 42.1 | 43.9 | 41.75 | 42.6 | 8.52 | +1.05 (+2.53%) | 81,545 |
| 31 Aug 2004 | INR | 42.5 | 44.2 | 40.5 | 41.55 | 8.31 | +0.15 (+0.36%) | 151,550 |
| 30 Aug 2004 | INR | 36 | 42.1 | 35.8 | 41.4 | 8.28 | +6.3 (+17.95%) | 236,460 |
