| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2004 | INR | 54.85 | 55.9 | 54.6 | 55.4 | 11.08 | +0.1 (+0.18%) | 49,989 |
| 19 Oct 2004 | INR | 58.4 | 58.7 | 54.2 | 55.3 | 11.06 | -1.85 (-3.24%) | 200,097 |
| 18 Oct 2004 | INR | 48.15 | 57.65 | 48.15 | 57.15 | 11.43 | +9.1 (+18.94%) | 222,735 |
| 15 Oct 2004 | INR | 47.55 | 49.5 | 47.5 | 48.05 | 9.61 | +0.1 (+0.21%) | 29,877 |
| 14 Oct 2004 | INR | 49.4 | 49.4 | 47 | 47.95 | 9.59 | -0.05 (-0.10%) | 23,836 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 48 | 9.6 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 51.1 | 52 | 46 | 48 | 9.6 | -2.4 (-4.76%) | 43,103 |
| 11 Oct 2004 | INR | 50.85 | 52.15 | 49.8 | 50.4 | 10.08 | +3.1 (+6.55%) | 131,898 |
| 8 Oct 2004 | INR | 45 | 48.75 | 45 | 47.3 | 9.46 | +2.25 (+4.99%) | 104,268 |
| 7 Oct 2004 | INR | 45.7 | 45.85 | 45 | 45.05 | 9.01 | +0.05 (+0.11%) | 24,601 |
| 6 Oct 2004 | INR | 44.5 | 46.5 | 44.5 | 45 | 9 | +0.85 (+1.93%) | 92,149 |
| 5 Oct 2004 | INR | 43.95 | 45.25 | 43.25 | 44.15 | 8.83 | +0.7 (+1.61%) | 123,673 |
| 4 Oct 2004 | INR | 45 | 45 | 43.1 | 43.45 | 8.69 | -1.35 (-3.01%) | 18,092 |
| 1 Oct 2004 | INR | 42.3 | 46.8 | 42.2 | 44.8 | 8.96 | +2.15 (+5.04%) | 111,120 |
| 30 Sep 2004 | INR | 43.95 | 43.95 | 42.25 | 42.65 | 8.53 | -0.25 (-0.58%) | 27,202 |
| 29 Sep 2004 | INR | 44.7 | 44.7 | 41.9 | 42.9 | 8.58 | -1.35 (-3.05%) | 130,235 |
| 28 Sep 2004 | INR | 37 | 44.4 | 37 | 44.25 | 8.85 | +7.25 (+19.59%) | 163,553 |
| 27 Sep 2004 | INR | 37.1 | 37.8 | 36.8 | 37 | 7.4 | -0.05 (-0.13%) | 7,850 |
| 24 Sep 2004 | INR | 37.75 | 37.8 | 37 | 37.05 | 7.41 | +0.35 (+0.95%) | 10,275 |
| 23 Sep 2004 | INR | 38.25 | 38.5 | 36.55 | 36.7 | 7.34 | -1.1 (-2.91%) | 9,105 |
| 22 Sep 2004 | INR | 35.6 | 38.2 | 35.6 | 37.8 | 7.56 | +1.75 (+4.85%) | 38,445 |
| 21 Sep 2004 | INR | 36.1 | 36.4 | 35.95 | 36.05 | 7.21 | -0.05 (-0.14%) | 5,988 |
| 20 Sep 2004 | INR | 37 | 37 | 35.55 | 36.1 | 7.22 | +0.05 (+0.14%) | 12,041 |
| 17 Sep 2004 | INR | 36.5 | 37 | 35.75 | 36.05 | 7.21 | -0.1 (-0.28%) | 11,061 |
| 16 Sep 2004 | INR | 35.5 | 36.5 | 35.5 | 36.15 | 7.23 | -0.05 (-0.14%) | 12,140 |
| 15 Sep 2004 | INR | 36.85 | 37 | 35.95 | 36.2 | 7.24 | -0.9 (-2.43%) | 10,464 |
| 14 Sep 2004 | INR | 37.65 | 38.15 | 36.9 | 37.1 | 7.42 | -0.3 (-0.80%) | 9,675 |
| 13 Sep 2004 | INR | 38 | 38.15 | 37.3 | 37.4 | 7.48 | -0.25 (-0.66%) | 10,241 |
| 10 Sep 2004 | INR | 39 | 39 | 37.5 | 37.65 | 7.53 | -2.15 (-5.40%) | 16,471 |
| 9 Sep 2004 | INR | 41 | 41.5 | 39.3 | 39.8 | 7.96 | -0.85 (-2.09%) | 34,784 |
