| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2004 | INR | 94 | 94 | 92 | 92.6 | 92.6 | -1.25 (-1.33%) | 19,446 |
| 30 Sep 2004 | INR | 94 | 94.4 | 93.3 | 93.85 | 93.85 | +1.4 (+1.51%) | 11,042 |
| 29 Sep 2004 | INR | 94.6 | 94.75 | 92.05 | 92.45 | 92.45 | -1.3 (-1.39%) | 15,180 |
| 28 Sep 2004 | INR | 94.8 | 94.8 | 92.2 | 93.75 | 93.75 | +0.65 (+0.70%) | 22,490 |
| 27 Sep 2004 | INR | 95 | 96 | 93 | 93.1 | 93.1 | -1.05 (-1.12%) | 40,310 |
| 24 Sep 2004 | INR | 91.5 | 94.85 | 91.5 | 94.15 | 94.15 | +2.1 (+2.28%) | 47,816 |
| 23 Sep 2004 | INR | 90.25 | 92.5 | 89.55 | 92.05 | 92.05 | +2.2 (+2.45%) | 34,772 |
| 22 Sep 2004 | INR | 91 | 91.5 | 89.5 | 89.85 | 89.85 | -1.05 (-1.16%) | 15,830 |
| 21 Sep 2004 | INR | 91 | 91.75 | 90.1 | 90.9 | 90.9 | -0.3 (-0.33%) | 20,751 |
| 20 Sep 2004 | INR | 92 | 93.85 | 90.8 | 91.2 | 91.2 | +0.95 (+1.05%) | 28,285 |
| 17 Sep 2004 | INR | 91.6 | 92.4 | 89.5 | 90.25 | 90.25 | -0.4 (-0.44%) | 38,491 |
| 16 Sep 2004 | INR | 90.9 | 92.5 | 87.5 | 90.65 | 90.65 | +2 (+2.26%) | 19,325 |
| 15 Sep 2004 | INR | 91.4 | 92.9 | 87.5 | 88.65 | 88.65 | -2.35 (-2.58%) | 27,526 |
| 14 Sep 2004 | INR | 95.4 | 95.4 | 90.5 | 91 | 91 | -2.95 (-3.14%) | 31,712 |
| 13 Sep 2004 | INR | 94.7 | 95 | 91.6 | 93.95 | 93.95 | +0.45 (+0.48%) | 57,466 |
| 10 Sep 2004 | INR | 93.4 | 94.9 | 90.75 | 93.5 | 93.5 | +1.15 (+1.25%) | 77,984 |
| 9 Sep 2004 | INR | 88.75 | 93.55 | 87 | 92.35 | 92.35 | +5.3 (+6.09%) | 126,794 |
| 8 Sep 2004 | INR | 80.7 | 87.05 | 79.75 | 87.05 | 87.05 | +7.9 (+9.98%) | 319,825 |
| 7 Sep 2004 | INR | 81 | 81 | 78.6 | 79.15 | 79.15 | -0.4 (-0.50%) | 22,565 |
| 6 Sep 2004 | INR | 80.9 | 82.45 | 78.7 | 79.55 | 79.55 | +2.5 (+3.24%) | 37,616 |
| 3 Sep 2004 | INR | 77 | 78.9 | 76.15 | 77.05 | 77.05 | +0.85 (+1.12%) | 31,186 |
| 2 Sep 2004 | INR | 80.9 | 81 | 75.65 | 76.2 | 76.2 | -3.3 (-4.15%) | 32,193 |
| 1 Sep 2004 | INR | 78.95 | 82.2 | 76 | 79.5 | 79.5 | +4.75 (+6.35%) | 83,382 |
| 31 Aug 2004 | INR | 75.05 | 76 | 74.1 | 74.75 | 74.75 | -0.15 (-0.20%) | 30,323 |
| 30 Aug 2004 | INR | 71.5 | 75.25 | 71.5 | 74.9 | 74.9 | +3.05 (+4.24%) | 36,561 |
| 27 Aug 2004 | INR | 72.3 | 72.4 | 71.1 | 71.85 | 71.85 | -0.2 (-0.28%) | 5,196 |
| 26 Aug 2004 | INR | 71.05 | 73 | 71.05 | 72.05 | 72.05 | +1.6 (+2.27%) | 9,685 |
| 25 Aug 2004 | INR | 70.55 | 72 | 70.25 | 70.45 | 70.45 | +0.25 (+0.36%) | 9,350 |
| 24 Aug 2004 | INR | 73.4 | 73.65 | 70 | 70.2 | 70.2 | -1.5 (-2.09%) | 11,995 |
| 23 Aug 2004 | INR | 76 | 76 | 70.55 | 71.7 | 71.7 | -2.35 (-3.17%) | 10,501 |
