| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2004 | INR | 61.25 | 61.5 | 60.2 | 61.3 | 61.3 | +0.15 (+0.25%) | 541,588 |
| 7 Oct 2004 | INR | 61.2 | 61.6 | 60.85 | 61.15 | 61.15 | +0.25 (+0.41%) | 570,047 |
| 6 Oct 2004 | INR | 61.5 | 62 | 60.55 | 60.9 | 60.9 | -0.4 (-0.65%) | 541,494 |
| 5 Oct 2004 | INR | 61.4 | 61.5 | 60.75 | 61.3 | 61.3 | +0.2 (+0.33%) | 527,227 |
| 4 Oct 2004 | INR | 61.85 | 61.85 | 60.85 | 61.1 | 61.1 | +0.05 (+0.08%) | 606,881 |
| 1 Oct 2004 | INR | 62.25 | 62.25 | 60.7 | 61.05 | 61.05 | +0.05 (+0.08%) | 530,708 |
| 30 Sep 2004 | INR | 61.9 | 61.9 | 60.15 | 61 | 61 | +0.3 (+0.49%) | 534,757 |
| 29 Sep 2004 | INR | 61 | 61 | 60 | 60.7 | 60.7 | -0.1 (-0.16%) | 446,555 |
| 28 Sep 2004 | INR | 62 | 62 | 60.05 | 60.8 | 60.8 | +0.1 (+0.16%) | 496,990 |
| 27 Sep 2004 | INR | 60.8 | 61 | 60.2 | 60.7 | 60.7 | +0.6 (+1.00%) | 488,751 |
| 24 Sep 2004 | INR | 61.15 | 61.45 | 58 | 60.1 | 60.1 | -0.75 (-1.23%) | 478,828 |
| 23 Sep 2004 | INR | 61.1 | 62 | 60.5 | 60.85 | 60.85 | -0.3 (-0.49%) | 510,540 |
| 22 Sep 2004 | INR | 60 | 61.5 | 59.7 | 61.15 | 61.15 | +1.35 (+2.26%) | 543,552 |
| 21 Sep 2004 | INR | 60.65 | 61.15 | 59 | 59.8 | 59.8 | -0.85 (-1.40%) | 508,610 |
| 20 Sep 2004 | INR | 61.85 | 61.95 | 60.5 | 60.65 | 60.65 | -0.15 (-0.25%) | 496,226 |
| 17 Sep 2004 | INR | 61.5 | 63 | 60.05 | 60.8 | 60.8 | -0.1 (-0.16%) | 548,541 |
| 16 Sep 2004 | INR | 60.75 | 61.3 | 60.25 | 60.9 | 60.9 | +0.25 (+0.41%) | 532,225 |
| 15 Sep 2004 | INR | 61 | 62 | 60.3 | 60.65 | 60.65 | -0.9 (-1.46%) | 551,185 |
| 14 Sep 2004 | INR | 62 | 62 | 61 | 61.55 | 61.55 | -0.15 (-0.24%) | 502,731 |
| 13 Sep 2004 | INR | 62 | 62.5 | 61 | 61.7 | 61.7 | -0.1 (-0.16%) | 553,880 |
| 10 Sep 2004 | INR | 62.15 | 62.7 | 61.6 | 61.8 | 61.8 | +0.3 (+0.49%) | 555,464 |
| 9 Sep 2004 | INR | 62 | 62.2 | 61.1 | 61.5 | 61.5 | -0.3 (-0.49%) | 537,902 |
| 8 Sep 2004 | INR | 61.65 | 62 | 61.4 | 61.8 | 61.8 | +0.1 (+0.16%) | 597,134 |
| 7 Sep 2004 | INR | 62 | 62.15 | 61.2 | 61.7 | 61.7 | -0.1 (-0.16%) | 528,610 |
| 6 Sep 2004 | INR | 62.25 | 62.4 | 61.5 | 61.8 | 61.8 | 0.0 (0.0%) | 551,054 |
| 3 Sep 2004 | INR | 62.95 | 62.95 | 61.25 | 61.8 | 61.8 | +0.15 (+0.24%) | 516,222 |
| 2 Sep 2004 | INR | 62.5 | 63 | 61.3 | 61.65 | 61.65 | -0.6 (-0.96%) | 545,972 |
| 1 Sep 2004 | INR | 64.9 | 66.9 | 61.65 | 62.25 | 62.25 | -1.5 (-2.35%) | 670,056 |
| 31 Aug 2004 | INR | 63 | 65.45 | 62.35 | 63.75 | 63.75 | +1.9 (+3.07%) | 617,286 |
| 30 Aug 2004 | INR | 63.9 | 65 | 61.55 | 61.85 | 61.85 | +0.2 (+0.32%) | 545,183 |
