| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2004 | INR | 29 | 32.5 | 28.6 | 30.05 | 30.05 | +1.05 (+3.62%) | 36,224 |
| 5 Oct 2004 | INR | 28.1 | 29.1 | 28 | 29 | 29 | +0.15 (+0.52%) | 26,353 |
| 4 Oct 2004 | INR | 28.75 | 29.4 | 28.05 | 28.85 | 28.85 | +0.25 (+0.87%) | 17,446 |
| 1 Oct 2004 | INR | 29.4 | 29.4 | 28.25 | 28.6 | 28.6 | -0.4 (-1.38%) | 11,788 |
| 30 Sep 2004 | INR | 28.3 | 29.5 | 27.55 | 29 | 29 | +0.4 (+1.40%) | 22,279 |
| 29 Sep 2004 | INR | 29 | 29.4 | 28.3 | 28.6 | 28.6 | -0.4 (-1.38%) | 7,811 |
| 28 Sep 2004 | INR | 28.3 | 29.4 | 28.2 | 29 | 29 | +0.6 (+2.11%) | 14,885 |
| 27 Sep 2004 | INR | 28.1 | 29 | 27.4 | 28.4 | 28.4 | +0.3 (+1.07%) | 12,422 |
| 24 Sep 2004 | INR | 27.35 | 28.9 | 26.9 | 28.1 | 28.1 | +0.1 (+0.36%) | 20,303 |
| 23 Sep 2004 | INR | 28.85 | 29 | 27.65 | 28 | 28 | -0.2 (-0.71%) | 8,639 |
| 22 Sep 2004 | INR | 28.2 | 28.8 | 28.05 | 28.2 | 28.2 | -0.15 (-0.53%) | 6,673 |
| 21 Sep 2004 | INR | 28 | 28.6 | 27.9 | 28.35 | 28.35 | +0.1 (+0.35%) | 5,294 |
| 20 Sep 2004 | INR | 30.85 | 30.95 | 28.05 | 28.25 | 28.25 | -0.3 (-1.05%) | 10,069 |
| 17 Sep 2004 | INR | 29.1 | 29.9 | 28.15 | 28.55 | 28.55 | -0.8 (-2.73%) | 11,574 |
| 16 Sep 2004 | INR | 30 | 30 | 28.4 | 29.35 | 29.35 | +0.05 (+0.17%) | 14,268 |
| 15 Sep 2004 | INR | 30 | 31 | 29.1 | 29.3 | 29.3 | +0.25 (+0.86%) | 31,373 |
| 14 Sep 2004 | INR | 25.65 | 31.5 | 25.55 | 29.05 | 29.05 | +1.7 (+6.22%) | 66,637 |
| 13 Sep 2004 | INR | 27.25 | 28 | 26.85 | 27.35 | 27.35 | -0.5 (-1.80%) | 13,491 |
| 10 Sep 2004 | INR | 27.7 | 28 | 26.9 | 27.85 | 27.85 | +0.1 (+0.36%) | 18,655 |
| 9 Sep 2004 | INR | 28.35 | 28.4 | 26.7 | 27.75 | 27.75 | -0.1 (-0.36%) | 6,878 |
| 8 Sep 2004 | INR | 27.1 | 28.35 | 26.2 | 27.85 | 27.85 | +0.25 (+0.91%) | 15,384 |
| 7 Sep 2004 | INR | 27.5 | 28.5 | 27.5 | 27.6 | 27.6 | +0.5 (+1.85%) | 14,566 |
| 6 Sep 2004 | INR | 25.8 | 28.5 | 25.8 | 27.1 | 27.1 | +1.45 (+5.65%) | 22,312 |
| 3 Sep 2004 | INR | 25 | 26.1 | 25 | 25.65 | 25.65 | -0.1 (-0.39%) | 9,302 |
| 2 Sep 2004 | INR | 25.9 | 26.2 | 25.3 | 25.75 | 25.75 | 0.0 (0.0%) | 13,985 |
| 1 Sep 2004 | INR | 26 | 26.35 | 25.55 | 25.75 | 25.75 | -0.35 (-1.34%) | 19,849 |
| 31 Aug 2004 | INR | 25.2 | 26.25 | 25.15 | 26.1 | 26.1 | +0.65 (+2.55%) | 7,824 |
| 30 Aug 2004 | INR | 25.1 | 25.9 | 25 | 25.45 | 25.45 | +0.4 (+1.60%) | 11,133 |
| 27 Aug 2004 | INR | 25.1 | 25.45 | 24.6 | 25.05 | 25.05 | -0.25 (-0.99%) | 7,503 |
| 26 Aug 2004 | INR | 24.9 | 25.5 | 24.85 | 25.3 | 25.3 | -0.05 (-0.20%) | 6,547 |
