| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2004 | INR | 34.2 | 35.5 | 33.75 | 35.25 | 35.25 | +1.1 (+3.22%) | 38,773 |
| 4 Oct 2004 | INR | 35 | 35.4 | 34.05 | 34.15 | 34.15 | -0.05 (-0.15%) | 29,186 |
| 1 Oct 2004 | INR | 34.85 | 35.15 | 33.6 | 34.2 | 34.2 | +0.15 (+0.44%) | 17,809 |
| 30 Sep 2004 | INR | 33.9 | 34.5 | 33.8 | 34.05 | 34.05 | +0.15 (+0.44%) | 14,404 |
| 29 Sep 2004 | INR | 33.8 | 34.25 | 33.5 | 33.9 | 33.9 | +0.05 (+0.15%) | 16,630 |
| 28 Sep 2004 | INR | 34 | 34.7 | 33.55 | 33.85 | 33.85 | -0.35 (-1.02%) | 11,582 |
| 27 Sep 2004 | INR | 34.7 | 34.7 | 33.95 | 34.2 | 34.2 | 0.0 (0.0%) | 7,373 |
| 24 Sep 2004 | INR | 33.5 | 35.25 | 33.5 | 34.2 | 34.2 | +0.9 (+2.70%) | 37,223 |
| 23 Sep 2004 | INR | 33.6 | 34 | 33.15 | 33.3 | 33.3 | -0.45 (-1.33%) | 16,878 |
| 22 Sep 2004 | INR | 34.2 | 34.55 | 33.7 | 33.75 | 33.75 | -0.6 (-1.75%) | 13,705 |
| 21 Sep 2004 | INR | 34.5 | 35.15 | 34.25 | 34.35 | 34.35 | +0.2 (+0.59%) | 18,981 |
| 20 Sep 2004 | INR | 34.7 | 35 | 34 | 34.15 | 34.15 | -0.35 (-1.01%) | 13,078 |
| 17 Sep 2004 | INR | 34.8 | 35.8 | 34.35 | 34.5 | 34.5 | +0.05 (+0.15%) | 32,427 |
| 16 Sep 2004 | INR | 34.8 | 35.1 | 33 | 34.45 | 34.45 | -0.75 (-2.13%) | 42,686 |
| 15 Sep 2004 | INR | 34.95 | 36.6 | 34.55 | 35.2 | 35.2 | +0.8 (+2.33%) | 61,466 |
| 14 Sep 2004 | INR | 34.65 | 35 | 34.3 | 34.4 | 34.4 | -1.05 (-2.96%) | 12,951 |
| 13 Sep 2004 | INR | 35 | 36 | 35 | 35.45 | 35.45 | +0.7 (+2.01%) | 68,664 |
| 10 Sep 2004 | INR | 34.4 | 35.5 | 34.4 | 34.75 | 34.75 | +0.15 (+0.43%) | 31,427 |
| 9 Sep 2004 | INR | 36.4 | 36.4 | 34.25 | 34.6 | 34.6 | -0.05 (-0.14%) | 40,925 |
| 8 Sep 2004 | INR | 35.2 | 35.2 | 34.5 | 34.65 | 34.65 | +0.1 (+0.29%) | 27,982 |
| 7 Sep 2004 | INR | 34.6 | 35.3 | 34.4 | 34.55 | 34.55 | +0.8 (+2.37%) | 44,766 |
| 6 Sep 2004 | INR | 36.25 | 36.25 | 33.15 | 33.75 | 33.75 | -1.65 (-4.66%) | 83,738 |
| 3 Sep 2004 | INR | 35 | 36.85 | 34.8 | 35.4 | 35.4 | +0.65 (+1.87%) | 98,795 |
| 2 Sep 2004 | INR | 37 | 37 | 34.15 | 34.75 | 34.75 | -2.4 (-6.46%) | 59,900 |
| 1 Sep 2004 | INR | 37.05 | 38.3 | 35.5 | 37.15 | 37.15 | +0.45 (+1.23%) | 101,020 |
| 31 Aug 2004 | INR | 37.4 | 37.85 | 36.2 | 36.7 | 36.7 | -0.2 (-0.54%) | 72,648 |
| 30 Aug 2004 | INR | 37.9 | 38.5 | 36.55 | 36.9 | 36.9 | -1.4 (-3.66%) | 96,211 |
| 27 Aug 2004 | INR | 35.25 | 38.7 | 35.25 | 38.3 | 38.3 | +3.05 (+8.65%) | 283,260 |
| 26 Aug 2004 | INR | 35.25 | 35.9 | 35.05 | 35.25 | 35.25 | +0.3 (+0.86%) | 85,716 |
| 25 Aug 2004 | INR | 33.7 | 35.45 | 33.7 | 34.95 | 34.95 | +1.75 (+5.27%) | 90,333 |
