| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2004 | INR | 96.7 | 97.8 | 94.3 | 96.75 | 48.375 | +0.35 (+0.36%) | 3,298 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 96.4 | 48.2 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 100.35 | 101 | 95.5 | 96.4 | 48.2 | -3.55 (-3.55%) | 5,302 |
| 11 Oct 2004 | INR | 103.8 | 105.6 | 99.1 | 99.95 | 49.975 | -1.65 (-1.62%) | 22,439 |
| 8 Oct 2004 | INR | 102.4 | 103.7 | 101 | 101.6 | 50.8 | +1.5 (+1.50%) | 11,757 |
| 7 Oct 2004 | INR | 99.6 | 103.45 | 99 | 100.1 | 50.05 | +0.4 (+0.40%) | 10,017 |
| 6 Oct 2004 | INR | 102 | 105.05 | 99.2 | 99.7 | 49.85 | -0.85 (-0.85%) | 22,288 |
| 5 Oct 2004 | INR | 102.5 | 105 | 98.9 | 100.55 | 50.275 | -0.5 (-0.49%) | 20,571 |
| 4 Oct 2004 | INR | 106 | 107.9 | 100.5 | 101.05 | 50.525 | -1.55 (-1.51%) | 27,351 |
| 1 Oct 2004 | INR | 108.4 | 113.6 | 100.5 | 102.6 | 51.3 | -2.75 (-2.61%) | 71,461 |
| 30 Sep 2004 | INR | 97.4 | 105.35 | 97.4 | 105.35 | 52.675 | +9.55 (+9.97%) | 113,275 |
| 29 Sep 2004 | INR | 85.7 | 95.9 | 85.7 | 95.8 | 47.9 | +8.6 (+9.86%) | 75,783 |
| 28 Sep 2004 | INR | 88.2 | 89.4 | 86.65 | 87.2 | 43.6 | -0.65 (-0.74%) | 6,788 |
| 27 Sep 2004 | INR | 86.5 | 88.45 | 85.25 | 87.85 | 43.925 | +2.15 (+2.51%) | 7,999 |
| 24 Sep 2004 | INR | 86.5 | 87.5 | 83 | 85.7 | 42.85 | 0.0 (0.0%) | 22,813 |
| 23 Sep 2004 | INR | 85 | 87.8 | 85 | 85.7 | 42.85 | -0.2 (-0.23%) | 15,308 |
| 22 Sep 2004 | INR | 86.5 | 87 | 85 | 85.9 | 42.95 | +0.55 (+0.64%) | 12,894 |
| 21 Sep 2004 | INR | 83.5 | 86.75 | 82 | 85.35 | 42.675 | +2.05 (+2.46%) | 13,170 |
| 20 Sep 2004 | INR | 86.5 | 86.5 | 83 | 83.3 | 41.65 | -0.85 (-1.01%) | 4,496 |
| 17 Sep 2004 | INR | 87.9 | 88.95 | 83 | 84.15 | 42.075 | -1.55 (-1.81%) | 12,571 |
| 16 Sep 2004 | INR | 83.5 | 87 | 83.5 | 85.7 | 42.85 | +1.7 (+2.02%) | 11,724 |
| 15 Sep 2004 | INR | 83 | 84.9 | 82.4 | 84 | 42 | +1.3 (+1.57%) | 7,825 |
| 14 Sep 2004 | INR | 84 | 84 | 82 | 82.7 | 41.35 | -1.1 (-1.31%) | 4,191 |
| 13 Sep 2004 | INR | 84 | 86.85 | 83 | 83.8 | 41.9 | -0.35 (-0.42%) | 18,791 |
| 10 Sep 2004 | INR | 88.2 | 88.2 | 84 | 84.15 | 42.075 | -4.1 (-4.65%) | 20,641 |
| 9 Sep 2004 | INR | 88 | 90.9 | 88 | 88.25 | 44.125 | -0.85 (-0.95%) | 10,584 |
| 8 Sep 2004 | INR | 89.95 | 90.8 | 86.15 | 89.1 | 44.55 | +0.55 (+0.62%) | 11,810 |
| 7 Sep 2004 | INR | 90.4 | 90.4 | 87.15 | 88.55 | 44.275 | +1.85 (+2.13%) | 7,288 |
| 6 Sep 2004 | INR | 82 | 88.8 | 82 | 86.7 | 43.35 | +1.5 (+1.76%) | 6,861 |
| 3 Sep 2004 | INR | 86 | 87 | 85 | 85.2 | 42.6 | -0.3 (-0.35%) | 7,446 |
