| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2004 | INR | 82.05 | 82.8 | 80.5 | 80.9 | 80.9 | -1.45 (-1.76%) | 10,691 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 82.35 | 82.35 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 83.95 | 85.05 | 81.7 | 82.35 | 82.35 | -1 (-1.20%) | 17,234 |
| 11 Oct 2004 | INR | 86.7 | 87.95 | 82.35 | 83.35 | 83.35 | -0.5 (-0.60%) | 51,781 |
| 8 Oct 2004 | INR | 80.7 | 86.5 | 80.5 | 83.85 | 83.85 | +4.65 (+5.87%) | 51,644 |
| 7 Oct 2004 | INR | 79.95 | 80.55 | 78.3 | 79.2 | 79.2 | +0.6 (+0.76%) | 14,600 |
| 6 Oct 2004 | INR | 79.4 | 80.45 | 78.1 | 78.6 | 78.6 | +0.5 (+0.64%) | 18,944 |
| 5 Oct 2004 | INR | 79.6 | 81.5 | 77.8 | 78.1 | 78.1 | -1.2 (-1.51%) | 64,402 |
| 4 Oct 2004 | INR | 81.9 | 82.2 | 79.2 | 79.3 | 79.3 | -0.6 (-0.75%) | 70,110 |
| 1 Oct 2004 | INR | 80.25 | 81.4 | 79.5 | 79.9 | 79.9 | -0.55 (-0.68%) | 8,511 |
| 30 Sep 2004 | INR | 79 | 81 | 79 | 80.45 | 80.45 | +1.65 (+2.09%) | 24,166 |
| 29 Sep 2004 | INR | 78.5 | 79.5 | 78.25 | 78.8 | 78.8 | +0.5 (+0.64%) | 5,051 |
| 28 Sep 2004 | INR | 79.75 | 80.5 | 78 | 78.3 | 78.3 | -1.15 (-1.45%) | 12,004 |
| 27 Sep 2004 | INR | 80 | 80 | 79.05 | 79.45 | 79.45 | +0.15 (+0.19%) | 7,700 |
| 24 Sep 2004 | INR | 80 | 80.2 | 79.2 | 79.3 | 79.3 | -0.1 (-0.13%) | 8,761 |
| 23 Sep 2004 | INR | 80.1 | 81.8 | 79 | 79.4 | 79.4 | -1.1 (-1.37%) | 16,904 |
| 22 Sep 2004 | INR | 80.1 | 81 | 79.95 | 80.5 | 80.5 | +0.5 (+0.63%) | 21,509 |
| 21 Sep 2004 | INR | 79 | 80.5 | 79 | 80 | 80 | -0.15 (-0.19%) | 11,879 |
| 20 Sep 2004 | INR | 82 | 82 | 79.5 | 80.15 | 80.15 | -2.15 (-2.61%) | 22,947 |
| 17 Sep 2004 | INR | 81.9 | 83.5 | 81.9 | 82.3 | 82.3 | +1.05 (+1.29%) | 53,251 |
| 16 Sep 2004 | INR | 78.9 | 82 | 78.9 | 81.25 | 81.25 | +2.35 (+2.98%) | 24,143 |
| 15 Sep 2004 | INR | 80.5 | 80.5 | 78.5 | 78.9 | 78.9 | -1 (-1.25%) | 10,325 |
| 14 Sep 2004 | INR | 81 | 81 | 79.1 | 79.9 | 79.9 | -0.4 (-0.50%) | 15,125 |
| 13 Sep 2004 | INR | 79.75 | 81.8 | 79 | 80.3 | 80.3 | +1.7 (+2.16%) | 26,663 |
| 10 Sep 2004 | INR | 79.8 | 79.85 | 78 | 78.6 | 78.6 | +0.15 (+0.19%) | 17,122 |
| 9 Sep 2004 | INR | 83.15 | 83.4 | 78 | 78.45 | 78.45 | -3.75 (-4.56%) | 32,458 |
| 8 Sep 2004 | INR | 82 | 84.7 | 81.6 | 82.2 | 82.2 | +1.25 (+1.54%) | 79,180 |
| 7 Sep 2004 | INR | 78.1 | 82.5 | 78.05 | 80.95 | 80.95 | +3.05 (+3.92%) | 42,346 |
| 6 Sep 2004 | INR | 78.2 | 79.25 | 77.65 | 77.9 | 77.9 | +0.95 (+1.23%) | 14,649 |
| 3 Sep 2004 | INR | 79.5 | 79.5 | 76.5 | 76.95 | 76.95 | -0.9 (-1.16%) | 26,054 |
