| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2004 | INR | 36 | 36.2 | 34.2 | 35.85 | 35.85 | +2.9 (+8.80%) | 8,527 |
| 29 Sep 2004 | INR | 33.85 | 33.9 | 31.35 | 32.95 | 32.95 | +0.05 (+0.15%) | 6,932 |
| 28 Sep 2004 | INR | 31.5 | 33.45 | 31.5 | 32.9 | 32.9 | +2.45 (+8.05%) | 11,157 |
| 27 Sep 2004 | INR | 30.1 | 31.25 | 30 | 30.45 | 30.45 | +0.5 (+1.67%) | 1,701 |
| 24 Sep 2004 | INR | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -1.25 (-4.01%) | 100 |
| 23 Sep 2004 | INR | 30.5 | 31.2 | 29.75 | 31.2 | 31.2 | +0.7 (+2.30%) | 800 |
| 22 Sep 2004 | INR | 30.25 | 31.1 | 30.1 | 30.5 | 30.5 | -0.2 (-0.65%) | 570 |
| 21 Sep 2004 | INR | 31.5 | 31.5 | 30.2 | 30.7 | 30.7 | +0.5 (+1.66%) | 1,120 |
| 20 Sep 2004 | INR | 30.5 | 31.55 | 29.85 | 30.2 | 30.2 | -0.75 (-2.42%) | 1,750 |
| 17 Sep 2004 | INR | 31.15 | 31.25 | 29.5 | 30.95 | 30.95 | -1.35 (-4.18%) | 8,605 |
| 16 Sep 2004 | INR | 30.8 | 33 | 30.8 | 32.3 | 32.3 | +1.8 (+5.90%) | 1,736 |
| 15 Sep 2004 | INR | 31.1 | 32 | 30.5 | 30.5 | 30.5 | -2 (-6.15%) | 1,550 |
| 14 Sep 2004 | INR | 31 | 33 | 30.25 | 32.5 | 32.5 | -0.8 (-2.40%) | 1,502 |
| 13 Sep 2004 | INR | 33 | 33.75 | 32.3 | 33.3 | 33.3 | +0.6 (+1.83%) | 4,370 |
| 10 Sep 2004 | INR | 30.25 | 32.95 | 30.1 | 32.7 | 32.7 | +1.7 (+5.48%) | 2,256 |
| 9 Sep 2004 | INR | 31 | 32 | 29 | 31 | 31 | -0.85 (-2.67%) | 5,703 |
| 8 Sep 2004 | INR | 31.05 | 32.95 | 31 | 31.85 | 31.85 | +0.65 (+2.08%) | 2,220 |
| 7 Sep 2004 | INR | 31.4 | 33.05 | 31 | 31.2 | 31.2 | +0.15 (+0.48%) | 5,007 |
| 6 Sep 2004 | INR | 30.5 | 31.45 | 30.05 | 31.05 | 31.05 | +0.95 (+3.16%) | 3,242 |
| 3 Sep 2004 | INR | 30 | 30.45 | 29.95 | 30.1 | 30.1 | 0.0 (0.0%) | 1,331 |
| 2 Sep 2004 | INR | 30 | 31 | 29.25 | 30.1 | 30.1 | +0.35 (+1.18%) | 1,800 |
| 1 Sep 2004 | INR | 29 | 30.5 | 28.85 | 29.75 | 29.75 | +1.9 (+6.82%) | 1,760 |
| 31 Aug 2004 | INR | 27.7 | 28.5 | 27.7 | 27.85 | 27.85 | +0.4 (+1.46%) | 763 |
| 30 Aug 2004 | INR | 28.5 | 28.5 | 27.25 | 27.45 | 27.45 | -1.05 (-3.68%) | 400 |
| 27 Aug 2004 | INR | 28.6 | 28.6 | 28.5 | 28.5 | 28.5 | +2.15 (+8.16%) | 20 |
| 26 Aug 2004 | INR | 26 | 26.4 | 26 | 26.35 | 26.35 | +1.05 (+4.15%) | 600 |
| 25 Aug 2004 | INR | 25.55 | 26 | 24.1 | 25.3 | 25.3 | -1.2 (-4.53%) | 1,950 |
| 24 Aug 2004 | INR | 26.5 | 27 | 26.5 | 26.5 | 26.5 | -1.5 (-5.36%) | 700 |
| 23 Aug 2004 | INR | 28 | 28 | 28 | 28 | 28 | -0.55 (-1.93%) | 600 |
| 20 Aug 2004 | INR | 28.8 | 28.95 | 28.1 | 28.55 | 28.55 | +0.5 (+1.78%) | 1,165 |
