| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2004 | INR | 35 | 35 | 34 | 34.3 | 17.15 | -0.35 (-1.01%) | 50,596 |
| 4 Oct 2004 | INR | 36 | 36 | 34.1 | 34.65 | 17.325 | -0.45 (-1.28%) | 92,407 |
| 1 Oct 2004 | INR | 35.7 | 35.7 | 34.7 | 35.1 | 17.55 | 0.0 (0.0%) | 47,293 |
| 30 Sep 2004 | INR | 35.85 | 36.1 | 35 | 35.1 | 17.55 | -0.1 (-0.28%) | 57,270 |
| 29 Sep 2004 | INR | 35.1 | 35.75 | 34.1 | 35.2 | 17.6 | 0.0 (0.0%) | 35,715 |
| 28 Sep 2004 | INR | 35.75 | 36.05 | 35.05 | 35.2 | 17.6 | -0.7 (-1.95%) | 32,643 |
| 27 Sep 2004 | INR | 35.6 | 36.25 | 35.55 | 35.9 | 17.95 | +0.3 (+0.84%) | 31,378 |
| 24 Sep 2004 | INR | 36.2 | 36.35 | 35.15 | 35.6 | 17.8 | -0.3 (-0.84%) | 50,936 |
| 23 Sep 2004 | INR | 36.25 | 36.7 | 35.8 | 35.9 | 17.95 | 0.0 (0.0%) | 28,364 |
| 22 Sep 2004 | INR | 36.9 | 36.95 | 35.8 | 35.9 | 17.95 | -0.6 (-1.64%) | 56,748 |
| 21 Sep 2004 | INR | 36.9 | 37 | 36.1 | 36.5 | 18.25 | +0.05 (+0.14%) | 50,617 |
| 20 Sep 2004 | INR | 36 | 37.45 | 35 | 36.45 | 18.225 | +1.15 (+3.26%) | 213,694 |
| 17 Sep 2004 | INR | 35.25 | 37.75 | 34.7 | 35.3 | 17.65 | +0.95 (+2.77%) | 229,231 |
| 16 Sep 2004 | INR | 34 | 35.45 | 33.65 | 34.35 | 17.175 | +0.65 (+1.93%) | 37,559 |
| 15 Sep 2004 | INR | 33.9 | 34 | 33.6 | 33.7 | 16.85 | +0.1 (+0.30%) | 16,345 |
| 14 Sep 2004 | INR | 33.25 | 34 | 33.25 | 33.6 | 16.8 | -0.7 (-2.04%) | 14,383 |
| 13 Sep 2004 | INR | 34.95 | 35.25 | 34.05 | 34.3 | 17.15 | -0.4 (-1.15%) | 35,494 |
| 10 Sep 2004 | INR | 35.4 | 35.5 | 34.5 | 34.7 | 17.35 | -0.45 (-1.28%) | 32,448 |
| 9 Sep 2004 | INR | 35.9 | 35.9 | 35 | 35.15 | 17.575 | -0.4 (-1.13%) | 33,884 |
| 8 Sep 2004 | INR | 36 | 36.3 | 35.25 | 35.55 | 17.775 | -0.45 (-1.25%) | 41,898 |
| 7 Sep 2004 | INR | 36.9 | 37.45 | 35.7 | 36 | 18 | -0.05 (-0.14%) | 44,297 |
| 6 Sep 2004 | INR | 34.9 | 37.5 | 34.9 | 36.05 | 18.025 | +1.55 (+4.49%) | 111,476 |
| 3 Sep 2004 | INR | 36.05 | 36.05 | 32.8 | 34.5 | 17.25 | -1.8 (-4.96%) | 138,699 |
| 2 Sep 2004 | INR | 40 | 40.95 | 36.3 | 36.3 | 18.15 | -4 (-9.93%) | 124,360 |
| 1 Sep 2004 | INR | 39.6 | 41.55 | 38 | 40.3 | 20.15 | +1.7 (+4.40%) | 94,874 |
| 31 Aug 2004 | INR | 40 | 40.65 | 37 | 38.6 | 19.3 | -1.25 (-3.14%) | 106,824 |
| 30 Aug 2004 | INR | 36 | 41.3 | 36 | 39.85 | 19.925 | +5.05 (+14.51%) | 193,183 |
| 27 Aug 2004 | INR | 29.5 | 34.8 | 29.1 | 34.8 | 17.4 | +5.8 (+20.00%) | 147,373 |
| 26 Aug 2004 | INR | 28.45 | 29.4 | 27.6 | 29 | 14.5 | +1.95 (+7.21%) | 49,322 |
| 25 Aug 2004 | INR | 26.8 | 27.3 | 25.9 | 27.05 | 13.525 | +1.5 (+5.87%) | 28,458 |
