| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2004 | INR | 74 | 74.9 | 72 | 73.1 | 73.1 | +1.65 (+2.31%) | 5,568 |
| 6 Oct 2004 | INR | 71.95 | 73.05 | 71.25 | 71.45 | 71.45 | +1.85 (+2.66%) | 16,635 |
| 5 Oct 2004 | INR | 65.8 | 69.85 | 65.8 | 69.6 | 69.6 | +1.5 (+2.20%) | 5,161 |
| 4 Oct 2004 | INR | 71 | 71 | 67.9 | 68.1 | 68.1 | -3.3 (-4.62%) | 20,319 |
| 1 Oct 2004 | INR | 71 | 72 | 70 | 71.4 | 71.4 | +1 (+1.42%) | 6,906 |
| 30 Sep 2004 | INR | 73 | 73.5 | 69.5 | 70.4 | 70.4 | -0.85 (-1.19%) | 4,713 |
| 29 Sep 2004 | INR | 72.35 | 72.35 | 70.2 | 71.25 | 71.25 | -0.5 (-0.70%) | 3,020 |
| 28 Sep 2004 | INR | 73.5 | 73.55 | 71.65 | 71.75 | 71.75 | -1.25 (-1.71%) | 7,419 |
| 27 Sep 2004 | INR | 73.05 | 74.5 | 72.6 | 73 | 73 | 0.0 (0.0%) | 7,399 |
| 24 Sep 2004 | INR | 73.6 | 74.35 | 72.45 | 73 | 73 | -0.2 (-0.27%) | 8,379 |
| 23 Sep 2004 | INR | 72 | 75.3 | 72 | 73.2 | 73.2 | +1.45 (+2.02%) | 25,311 |
| 22 Sep 2004 | INR | 72.5 | 72.65 | 71.1 | 71.75 | 71.75 | +0.2 (+0.28%) | 5,225 |
| 21 Sep 2004 | INR | 73.65 | 73.9 | 71 | 71.55 | 71.55 | -0.5 (-0.69%) | 17,267 |
| 20 Sep 2004 | INR | 73.45 | 74 | 71.5 | 72.05 | 72.05 | -1.5 (-2.04%) | 18,638 |
| 17 Sep 2004 | INR | 74.3 | 75.25 | 73.05 | 73.55 | 73.55 | -0.8 (-1.08%) | 9,160 |
| 16 Sep 2004 | INR | 76.5 | 76.5 | 74 | 74.35 | 74.35 | +0.15 (+0.20%) | 6,772 |
| 15 Sep 2004 | INR | 76 | 77.15 | 73.6 | 74.2 | 74.2 | -2.2 (-2.88%) | 7,797 |
| 14 Sep 2004 | INR | 75.6 | 78.35 | 75.6 | 76.4 | 76.4 | -1.4 (-1.80%) | 11,453 |
| 13 Sep 2004 | INR | 76.5 | 78.75 | 74.2 | 77.8 | 77.8 | +2.8 (+3.73%) | 52,760 |
| 10 Sep 2004 | INR | 77.1 | 77.1 | 74.1 | 75 | 75 | -1.05 (-1.38%) | 10,488 |
| 9 Sep 2004 | INR | 76.5 | 79.25 | 74.5 | 76.05 | 76.05 | -0.15 (-0.20%) | 18,537 |
| 8 Sep 2004 | INR | 78.5 | 79.35 | 75.3 | 76.2 | 76.2 | -2.85 (-3.61%) | 28,708 |
| 7 Sep 2004 | INR | 79.4 | 81.45 | 76.2 | 79.05 | 79.05 | +1 (+1.28%) | 66,858 |
| 6 Sep 2004 | INR | 76 | 78.05 | 75.7 | 78.05 | 78.05 | +3.7 (+4.98%) | 106,183 |
| 3 Sep 2004 | INR | 73.75 | 76 | 71.3 | 74.35 | 74.35 | +1.7 (+2.34%) | 27,601 |
| 2 Sep 2004 | INR | 76.4 | 77.75 | 71.4 | 72.65 | 72.65 | -2 (-2.68%) | 61,090 |
| 1 Sep 2004 | INR | 73.9 | 74.65 | 72.5 | 74.65 | 74.65 | +3.55 (+4.99%) | 115,002 |
| 31 Aug 2004 | INR | 65.2 | 71.1 | 65.2 | 71.1 | 71.1 | +3.35 (+4.94%) | 50,193 |
| 30 Aug 2004 | INR | 67.6 | 70.3 | 67.45 | 67.75 | 67.75 | -3.2 (-4.51%) | 91,442 |
| 27 Aug 2004 | INR | 74.75 | 75 | 70.95 | 70.95 | 70.95 | -3.7 (-4.96%) | 65,721 |
