| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2004 | INR | 30 | 31 | 29.2 | 30.8 | 15.4 | +1.05 (+3.53%) | 5,440 |
| 7 Oct 2004 | INR | 29.25 | 30.95 | 29.25 | 29.75 | 14.875 | -0.4 (-1.33%) | 2,905 |
| 6 Oct 2004 | INR | 29.05 | 30.65 | 29.05 | 30.15 | 15.075 | +0.2 (+0.67%) | 6,400 |
| 5 Oct 2004 | INR | 29.1 | 30 | 29.1 | 29.95 | 14.975 | +0.15 (+0.50%) | 4,600 |
| 4 Oct 2004 | INR | 30 | 30.3 | 29.3 | 29.8 | 14.9 | -0.3 (-1.00%) | 3,700 |
| 1 Oct 2004 | INR | 30.5 | 31.25 | 29.8 | 30.1 | 15.05 | -0.7 (-2.27%) | 6,500 |
| 30 Sep 2004 | INR | 32 | 32 | 29.7 | 30.8 | 15.4 | -0.5 (-1.60%) | 3,783 |
| 29 Sep 2004 | INR | 28.05 | 31.5 | 28.05 | 31.3 | 15.65 | +1.35 (+4.51%) | 5,083 |
| 28 Sep 2004 | INR | 30 | 30 | 29.05 | 29.95 | 14.975 | -0.1 (-0.33%) | 3,500 |
| 27 Sep 2004 | INR | 30 | 30.2 | 29.5 | 30.05 | 15.025 | -0.75 (-2.44%) | 3,700 |
| 24 Sep 2004 | INR | 28.15 | 30.8 | 28.15 | 30.8 | 15.4 | +1.9 (+6.57%) | 4,247 |
| 23 Sep 2004 | INR | 27.5 | 30.25 | 27.5 | 28.9 | 14.45 | +0.45 (+1.58%) | 3,575 |
| 22 Sep 2004 | INR | 29.5 | 29.5 | 28.1 | 28.45 | 14.225 | -1.05 (-3.56%) | 1,450 |
| 21 Sep 2004 | INR | 28.25 | 29.5 | 27.5 | 29.5 | 14.75 | +1.75 (+6.31%) | 4,622 |
| 20 Sep 2004 | INR | 26.8 | 28 | 26.5 | 27.75 | 13.875 | +1.2 (+4.52%) | 3,305 |
| 17 Sep 2004 | INR | 27 | 27.2 | 26 | 26.55 | 13.275 | +0.05 (+0.19%) | 4,125 |
| 16 Sep 2004 | INR | 26.6 | 27.5 | 26.5 | 26.5 | 13.25 | -1.3 (-4.68%) | 2,700 |
| 15 Sep 2004 | INR | 28 | 28.35 | 27.6 | 27.8 | 13.9 | -0.3 (-1.07%) | 7,150 |
| 14 Sep 2004 | INR | 28.55 | 29.05 | 28 | 28.1 | 14.05 | -1.2 (-4.10%) | 4,300 |
| 13 Sep 2004 | INR | 28.55 | 29.45 | 28.55 | 29.3 | 14.65 | -0.25 (-0.85%) | 4,900 |
| 10 Sep 2004 | INR | 28.75 | 29.85 | 28.75 | 29.55 | 14.775 | +0.05 (+0.17%) | 4,540 |
| 9 Sep 2004 | INR | 30.45 | 30.45 | 29.4 | 29.5 | 14.75 | -0.6 (-1.99%) | 5,650 |
| 8 Sep 2004 | INR | 29.65 | 30.25 | 29.55 | 30.1 | 15.05 | +0.6 (+2.03%) | 5,450 |
| 7 Sep 2004 | INR | 30.25 | 30.25 | 29.5 | 29.5 | 14.75 | -0.2 (-0.67%) | 11,270 |
| 6 Sep 2004 | INR | 29.05 | 30.5 | 28.6 | 29.7 | 14.85 | +0.65 (+2.24%) | 7,802 |
| 3 Sep 2004 | INR | 29 | 31 | 28.1 | 29.05 | 14.525 | -0.55 (-1.86%) | 3,276 |
| 2 Sep 2004 | INR | 33.9 | 33.9 | 29 | 29.6 | 14.8 | -2.05 (-6.48%) | 5,221 |
| 1 Sep 2004 | INR | 34 | 36.5 | 31 | 31.65 | 15.825 | +0.25 (+0.80%) | 15,100 |
| 31 Aug 2004 | INR | 31.5 | 35.9 | 28.55 | 31.4 | 15.7 | +1.45 (+4.84%) | 19,256 |
| 30 Aug 2004 | INR | 27 | 30.3 | 26.2 | 29.95 | 14.975 | +4.7 (+18.61%) | 8,143 |
