| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2004 | INR | 89.9 | 96.15 | 89.5 | 96.15 | 96.15 | +8.7 (+9.95%) | 104,582 |
| 6 Oct 2004 | INR | 80.5 | 87.55 | 80.3 | 87.45 | 87.45 | +7.85 (+9.86%) | 68,022 |
| 5 Oct 2004 | INR | 80 | 80 | 78.6 | 79.6 | 79.6 | -0.2 (-0.25%) | 9,555 |
| 4 Oct 2004 | INR | 81 | 81.95 | 79.55 | 79.8 | 79.8 | -0.35 (-0.44%) | 18,995 |
| 1 Oct 2004 | INR | 80.5 | 81.5 | 79.2 | 80.15 | 80.15 | -0.7 (-0.87%) | 6,815 |
| 30 Sep 2004 | INR | 82.95 | 83.5 | 80.4 | 80.85 | 80.85 | +0.35 (+0.43%) | 13,526 |
| 29 Sep 2004 | INR | 78.45 | 82.9 | 78.2 | 80.5 | 80.5 | +1.2 (+1.51%) | 8,059 |
| 28 Sep 2004 | INR | 80.35 | 80.35 | 78.5 | 79.3 | 79.3 | -1.6 (-1.98%) | 5,190 |
| 27 Sep 2004 | INR | 82.1 | 84.7 | 80.1 | 80.9 | 80.9 | -0.8 (-0.98%) | 6,117 |
| 24 Sep 2004 | INR | 81.9 | 82.9 | 81 | 81.7 | 81.7 | +0.1 (+0.12%) | 7,055 |
| 23 Sep 2004 | INR | 81 | 85 | 80.8 | 81.6 | 81.6 | 0.0 (0.0%) | 10,925 |
| 22 Sep 2004 | INR | 80.7 | 82.55 | 80.05 | 81.6 | 81.6 | +0.65 (+0.80%) | 8,068 |
| 21 Sep 2004 | INR | 80 | 81.8 | 78.4 | 80.95 | 80.95 | +1.85 (+2.34%) | 5,610 |
| 20 Sep 2004 | INR | 83 | 83.65 | 77.5 | 79.1 | 79.1 | -3.35 (-4.06%) | 16,145 |
| 17 Sep 2004 | INR | 86 | 86.45 | 82.1 | 82.45 | 82.45 | -2.25 (-2.66%) | 13,836 |
| 16 Sep 2004 | INR | 77.8 | 85.35 | 77.8 | 84.7 | 84.7 | +6.6 (+8.45%) | 33,950 |
| 15 Sep 2004 | INR | 79.7 | 80 | 77.2 | 78.1 | 78.1 | -1 (-1.26%) | 11,008 |
| 14 Sep 2004 | INR | 81 | 82.95 | 78.7 | 79.1 | 79.1 | -0.15 (-0.19%) | 19,613 |
| 13 Sep 2004 | INR | 86.15 | 86.15 | 78.75 | 79.25 | 79.25 | +0.2 (+0.25%) | 7,785 |
| 10 Sep 2004 | INR | 78 | 80.25 | 76.1 | 79.05 | 79.05 | +0.95 (+1.22%) | 12,986 |
| 9 Sep 2004 | INR | 84.85 | 84.85 | 76.5 | 78.1 | 78.1 | -3.1 (-3.82%) | 35,654 |
| 8 Sep 2004 | INR | 80 | 82 | 76.5 | 81.2 | 81.2 | +1.7 (+2.14%) | 40,749 |
| 7 Sep 2004 | INR | 70 | 81 | 70 | 79.5 | 79.5 | +8.35 (+11.74%) | 59,387 |
| 6 Sep 2004 | INR | 66.05 | 75.8 | 66.05 | 71.15 | 71.15 | +5.15 (+7.80%) | 31,825 |
| 3 Sep 2004 | INR | 64.55 | 66.25 | 63.05 | 66 | 66 | +1.25 (+1.93%) | 8,761 |
| 2 Sep 2004 | INR | 68 | 68 | 64.55 | 64.75 | 64.75 | -3.7 (-5.41%) | 17,931 |
| 1 Sep 2004 | INR | 70 | 71.85 | 68 | 68.45 | 68.45 | -1.4 (-2.00%) | 33,144 |
| 31 Aug 2004 | INR | 68 | 70.5 | 66 | 69.85 | 69.85 | +3.65 (+5.51%) | 36,173 |
| 30 Aug 2004 | INR | 62.95 | 67 | 62.5 | 66.2 | 66.2 | +4.7 (+7.64%) | 20,719 |
| 27 Aug 2004 | INR | 59.95 | 63.25 | 59.95 | 61.5 | 61.5 | +1.3 (+2.16%) | 26,670 |
