| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2004 | INR | 43.5 | 44.5 | 42.75 | 44.15 | 44.15 | +1 (+2.32%) | 51,967 |
| 7 Oct 2004 | INR | 44.65 | 44.8 | 42.8 | 43.15 | 43.15 | -0.95 (-2.15%) | 33,468 |
| 6 Oct 2004 | INR | 44.9 | 47.05 | 43.8 | 44.1 | 44.1 | -0.4 (-0.90%) | 104,597 |
| 5 Oct 2004 | INR | 43.1 | 45.75 | 40.95 | 44.5 | 44.5 | +1.75 (+4.09%) | 156,034 |
| 4 Oct 2004 | INR | 44.8 | 45.9 | 41.65 | 42.75 | 42.75 | -0.05 (-0.12%) | 115,934 |
| 1 Oct 2004 | INR | 39.25 | 42.8 | 39.25 | 42.8 | 42.8 | +3.85 (+9.88%) | 25,779 |
| 30 Sep 2004 | INR | 39.2 | 39.8 | 38.25 | 38.95 | 38.95 | +0.05 (+0.13%) | 21,762 |
| 29 Sep 2004 | INR | 39.5 | 39.9 | 38.75 | 38.9 | 38.9 | -0.75 (-1.89%) | 15,522 |
| 28 Sep 2004 | INR | 40.15 | 40.4 | 38.6 | 39.65 | 39.65 | +0.75 (+1.93%) | 15,610 |
| 27 Sep 2004 | INR | 40.3 | 40.3 | 38.15 | 38.9 | 38.9 | -0.9 (-2.26%) | 24,416 |
| 24 Sep 2004 | INR | 39.9 | 40.25 | 39.25 | 39.8 | 39.8 | +0.2 (+0.51%) | 16,056 |
| 23 Sep 2004 | INR | 40.45 | 41.5 | 39.5 | 39.6 | 39.6 | +0.45 (+1.15%) | 33,584 |
| 22 Sep 2004 | INR | 39.9 | 40.1 | 39 | 39.15 | 39.15 | -0.45 (-1.14%) | 25,807 |
| 21 Sep 2004 | INR | 38.7 | 41 | 38.7 | 39.6 | 39.6 | +0.2 (+0.51%) | 16,925 |
| 20 Sep 2004 | INR | 41 | 41.85 | 39 | 39.4 | 39.4 | -1.1 (-2.72%) | 14,800 |
| 17 Sep 2004 | INR | 42.4 | 42.85 | 40.25 | 40.5 | 40.5 | -1.2 (-2.88%) | 34,281 |
| 16 Sep 2004 | INR | 39 | 42.7 | 39 | 41.7 | 41.7 | +2.5 (+6.38%) | 45,686 |
| 15 Sep 2004 | INR | 41.1 | 41.1 | 38.4 | 39.2 | 39.2 | -1.5 (-3.69%) | 41,547 |
| 14 Sep 2004 | INR | 42.7 | 43 | 40.35 | 40.7 | 40.7 | -1.9 (-4.46%) | 20,888 |
| 13 Sep 2004 | INR | 41.95 | 45 | 41.95 | 42.6 | 42.6 | +1.15 (+2.77%) | 42,101 |
| 10 Sep 2004 | INR | 41.4 | 41.95 | 40.5 | 41.45 | 41.45 | -0.9 (-2.13%) | 23,969 |
| 9 Sep 2004 | INR | 43.2 | 44 | 41.5 | 42.35 | 42.35 | -1.4 (-3.20%) | 20,204 |
| 8 Sep 2004 | INR | 44.7 | 45.8 | 43.1 | 43.75 | 43.75 | -0.15 (-0.34%) | 38,990 |
| 7 Sep 2004 | INR | 45.6 | 46.2 | 43.5 | 43.9 | 43.9 | -0.55 (-1.24%) | 35,054 |
| 6 Sep 2004 | INR | 45.85 | 47 | 44.25 | 44.45 | 44.45 | +0.8 (+1.83%) | 45,659 |
| 3 Sep 2004 | INR | 44.35 | 45 | 42.5 | 43.65 | 43.65 | -0.05 (-0.11%) | 27,349 |
| 2 Sep 2004 | INR | 46.75 | 46.75 | 43 | 43.7 | 43.7 | -1.4 (-3.10%) | 67,342 |
| 1 Sep 2004 | INR | 42.55 | 45.7 | 42.5 | 45.1 | 45.1 | +2.75 (+6.49%) | 57,179 |
| 31 Aug 2004 | INR | 42 | 43.75 | 41.5 | 42.35 | 42.35 | 0.0 (0.0%) | 42,942 |
| 30 Aug 2004 | INR | 40.9 | 43 | 40.2 | 42.35 | 42.35 | +2.9 (+7.35%) | 90,136 |
