| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2004 | INR | 73 | 79.25 | 73 | 77.1 | 77.1 | +5.85 (+8.21%) | 11,919 |
| 6 Oct 2004 | INR | 63.1 | 75.75 | 63.1 | 71.25 | 71.25 | +4.4 (+6.58%) | 12,570 |
| 5 Oct 2004 | INR | 70.9 | 70.9 | 60.25 | 66.85 | 66.85 | -4.05 (-5.71%) | 3,461 |
| 4 Oct 2004 | INR | 72.5 | 73.25 | 70.5 | 70.9 | 70.9 | -1.1 (-1.53%) | 5,007 |
| 1 Oct 2004 | INR | 71 | 72.75 | 70 | 72 | 72 | 0.0 (0.0%) | 4,025 |
| 30 Sep 2004 | INR | 70 | 72.6 | 70 | 72 | 72 | 0.0 (0.0%) | 4,192 |
| 29 Sep 2004 | INR | 71.6 | 72 | 71.6 | 72 | 72 | -0.05 (-0.07%) | 2,583 |
| 28 Sep 2004 | INR | 69.65 | 74 | 69.65 | 72.05 | 72.05 | +0.95 (+1.34%) | 4,535 |
| 27 Sep 2004 | INR | 73.75 | 73.9 | 71.1 | 71.1 | 71.1 | -1.55 (-2.13%) | 1,750 |
| 24 Sep 2004 | INR | 70 | 73 | 70 | 72.65 | 72.65 | +3.6 (+5.21%) | 6,100 |
| 23 Sep 2004 | INR | 69.5 | 71.5 | 68.55 | 69.05 | 69.05 | -2.85 (-3.96%) | 3,743 |
| 22 Sep 2004 | INR | 70.25 | 72.95 | 70.25 | 71.9 | 71.9 | +1.4 (+1.99%) | 2,720 |
| 21 Sep 2004 | INR | 69.95 | 72 | 69.95 | 70.5 | 70.5 | +0.7 (+1.00%) | 3,553 |
| 20 Sep 2004 | INR | 68.5 | 70.5 | 68.5 | 69.8 | 69.8 | +0.25 (+0.36%) | 3,151 |
| 17 Sep 2004 | INR | 69.4 | 71 | 68.15 | 69.55 | 69.55 | +2.45 (+3.65%) | 3,368 |
| 16 Sep 2004 | INR | 64.5 | 69 | 64.5 | 67.1 | 67.1 | -0.15 (-0.22%) | 3,925 |
| 15 Sep 2004 | INR | 69 | 70 | 66.5 | 67.25 | 67.25 | -2.35 (-3.38%) | 9,190 |
| 14 Sep 2004 | INR | 71.7 | 71.7 | 69.3 | 69.6 | 69.6 | -1.35 (-1.90%) | 9,816 |
| 13 Sep 2004 | INR | 66 | 73 | 66 | 70.95 | 70.95 | +5.45 (+8.32%) | 11,266 |
| 10 Sep 2004 | INR | 64.75 | 65.5 | 64.75 | 65.5 | 65.5 | -0.3 (-0.46%) | 1,957 |
| 9 Sep 2004 | INR | 65 | 67 | 64.05 | 65.8 | 65.8 | +1.5 (+2.33%) | 3,043 |
| 8 Sep 2004 | INR | 65.15 | 65.95 | 64.3 | 64.3 | 64.3 | -0.7 (-1.08%) | 1,520 |
| 7 Sep 2004 | INR | 65.85 | 66 | 65 | 65 | 65 | -0.15 (-0.23%) | 2,782 |
| 6 Sep 2004 | INR | 66 | 66.55 | 64.5 | 65.15 | 65.15 | +1.15 (+1.80%) | 2,265 |
| 3 Sep 2004 | INR | 64 | 65 | 61.25 | 64 | 64 | -0.75 (-1.16%) | 2,235 |
| 2 Sep 2004 | INR | 63.95 | 69.8 | 62.7 | 64.75 | 64.75 | +3 (+4.86%) | 5,012 |
| 1 Sep 2004 | INR | 58.5 | 64 | 58.5 | 61.75 | 61.75 | +3.55 (+6.10%) | 3,959 |
| 31 Aug 2004 | INR | 58.9 | 58.95 | 57.3 | 58.2 | 58.2 | +0.3 (+0.52%) | 1,135 |
| 30 Aug 2004 | INR | 57 | 59.6 | 57 | 57.9 | 57.9 | +1.9 (+3.39%) | 1,825 |
| 27 Aug 2004 | INR | 54.95 | 57 | 54.15 | 56 | 56 | +1.9 (+3.51%) | 2,074 |
