| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2004 | INR | 32.3 | 32.75 | 30 | 30.15 | 30.15 | -1.15 (-3.67%) | 74,719 |
| 6 Oct 2004 | INR | 31.4 | 33.1 | 31.2 | 31.3 | 31.3 | +0.9 (+2.96%) | 124,311 |
| 5 Oct 2004 | INR | 29.25 | 30.4 | 28.95 | 30.4 | 30.4 | +2.75 (+9.95%) | 149,318 |
| 4 Oct 2004 | INR | 26.5 | 27.65 | 26.1 | 27.65 | 27.65 | +2.5 (+9.94%) | 52,915 |
| 1 Oct 2004 | INR | 24.5 | 25.35 | 24 | 25.15 | 25.15 | +1.1 (+4.57%) | 21,723 |
| 30 Sep 2004 | INR | 24.35 | 24.8 | 23.8 | 24.05 | 24.05 | +0.05 (+0.21%) | 24,795 |
| 29 Sep 2004 | INR | 25 | 25 | 23.85 | 24 | 24 | -0.45 (-1.84%) | 9,207 |
| 28 Sep 2004 | INR | 24 | 25 | 23.7 | 24.45 | 24.45 | +0.55 (+2.30%) | 14,444 |
| 27 Sep 2004 | INR | 23.15 | 24.75 | 23.15 | 23.9 | 23.9 | -0.25 (-1.04%) | 6,272 |
| 24 Sep 2004 | INR | 23.05 | 24.5 | 22.8 | 24.15 | 24.15 | +0.35 (+1.47%) | 12,245 |
| 23 Sep 2004 | INR | 23.75 | 24 | 23.55 | 23.8 | 23.8 | -0.05 (-0.21%) | 3,465 |
| 22 Sep 2004 | INR | 23.5 | 24 | 23.5 | 23.85 | 23.85 | -0.15 (-0.63%) | 4,350 |
| 21 Sep 2004 | INR | 24.4 | 24.4 | 23.55 | 24 | 24 | +0.2 (+0.84%) | 16,907 |
| 20 Sep 2004 | INR | 24.9 | 24.9 | 23.6 | 23.8 | 23.8 | -0.45 (-1.86%) | 14,210 |
| 17 Sep 2004 | INR | 22.6 | 24.35 | 22.6 | 24.25 | 24.25 | +1.5 (+6.59%) | 10,739 |
| 16 Sep 2004 | INR | 22.05 | 22.85 | 21.95 | 22.75 | 22.75 | +0.25 (+1.11%) | 12,050 |
| 15 Sep 2004 | INR | 23.8 | 23.8 | 22 | 22.5 | 22.5 | -0.8 (-3.43%) | 3,360 |
| 14 Sep 2004 | INR | 23.1 | 23.7 | 23.1 | 23.3 | 23.3 | -0.1 (-0.43%) | 2,620 |
| 13 Sep 2004 | INR | 23.8 | 23.85 | 23.05 | 23.4 | 23.4 | -0.3 (-1.27%) | 8,032 |
| 10 Sep 2004 | INR | 23 | 24.25 | 23 | 23.7 | 23.7 | +0.35 (+1.50%) | 6,736 |
| 9 Sep 2004 | INR | 24.25 | 24.25 | 23.3 | 23.35 | 23.35 | -0.55 (-2.30%) | 7,420 |
| 8 Sep 2004 | INR | 24.65 | 24.65 | 23.85 | 23.9 | 23.9 | +0.3 (+1.27%) | 6,684 |
| 7 Sep 2004 | INR | 23 | 23.8 | 23 | 23.6 | 23.6 | +0.55 (+2.39%) | 3,170 |
| 6 Sep 2004 | INR | 22.95 | 23.5 | 22.7 | 23.05 | 23.05 | +0.3 (+1.32%) | 7,893 |
| 3 Sep 2004 | INR | 22.6 | 23 | 22.2 | 22.75 | 22.75 | -0.75 (-3.19%) | 13,675 |
| 2 Sep 2004 | INR | 24 | 24.5 | 23.05 | 23.5 | 23.5 | -0.2 (-0.84%) | 15,529 |
| 1 Sep 2004 | INR | 24.65 | 24.65 | 22.55 | 23.7 | 23.7 | -0.4 (-1.66%) | 18,021 |
| 31 Aug 2004 | INR | 23.95 | 24.25 | 23.5 | 24.1 | 24.1 | +0.65 (+2.77%) | 6,341 |
| 30 Aug 2004 | INR | 23.7 | 24.4 | 22.95 | 23.45 | 23.45 | +0.2 (+0.86%) | 7,685 |
| 27 Aug 2004 | INR | 23.4 | 23.8 | 22.6 | 23.25 | 23.25 | -0.15 (-0.64%) | 3,135 |
