| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2004 | INR | 38 | 38.15 | 36.85 | 38.15 | 7.63 | +1.8 (+4.95%) | 81,692 |
| 30 Sep 2004 | INR | 34 | 36.35 | 34 | 36.35 | 7.27 | +1.7 (+4.91%) | 73,963 |
| 29 Sep 2004 | INR | 34.55 | 35.2 | 34.5 | 34.65 | 6.93 | -0.3 (-0.86%) | 25,662 |
| 28 Sep 2004 | INR | 36 | 36.75 | 34.9 | 34.95 | 6.99 | -0.6 (-1.69%) | 31,549 |
| 27 Sep 2004 | INR | 35.8 | 35.8 | 34.7 | 35.55 | 7.11 | +0.45 (+1.28%) | 67,546 |
| 24 Sep 2004 | INR | 34 | 35.9 | 33.75 | 35.1 | 7.02 | +0.9 (+2.63%) | 48,104 |
| 23 Sep 2004 | INR | 33.05 | 35.6 | 33.05 | 34.2 | 6.84 | +0.25 (+0.74%) | 43,596 |
| 22 Sep 2004 | INR | 35.45 | 35.45 | 33.7 | 33.95 | 6.79 | -0.15 (-0.44%) | 52,433 |
| 21 Sep 2004 | INR | 34 | 35.4 | 34 | 34.1 | 6.82 | +0.35 (+1.04%) | 32,059 |
| 20 Sep 2004 | INR | 35.95 | 35.95 | 33.65 | 33.75 | 6.75 | -1.55 (-4.39%) | 14,790 |
| 17 Sep 2004 | INR | 35 | 36.05 | 35 | 35.3 | 7.06 | -0.3 (-0.84%) | 28,860 |
| 16 Sep 2004 | INR | 36.5 | 36.8 | 35.55 | 35.6 | 7.12 | -0.9 (-2.47%) | 44,412 |
| 15 Sep 2004 | INR | 37.45 | 37.45 | 35.6 | 36.5 | 7.3 | +0.25 (+0.69%) | 57,726 |
| 14 Sep 2004 | INR | 38.15 | 38.15 | 36 | 36.25 | 7.25 | -0.35 (-0.96%) | 16,360 |
| 13 Sep 2004 | INR | 35 | 36.6 | 35 | 36.6 | 7.32 | +1.7 (+4.87%) | 88,130 |
| 10 Sep 2004 | INR | 36 | 36.1 | 34.1 | 34.9 | 6.98 | -0.75 (-2.10%) | 20,060 |
| 9 Sep 2004 | INR | 37 | 38 | 35.15 | 35.65 | 7.13 | -1.3 (-3.52%) | 21,580 |
| 8 Sep 2004 | INR | 36.25 | 37 | 36.1 | 36.95 | 7.39 | +0.5 (+1.37%) | 64,531 |
| 7 Sep 2004 | INR | 37 | 37 | 35.6 | 36.45 | 7.29 | +0.35 (+0.97%) | 21,624 |
| 6 Sep 2004 | INR | 36.1 | 37.95 | 36.05 | 36.1 | 7.22 | -1.8 (-4.75%) | 43,507 |
| 3 Sep 2004 | INR | 38.9 | 39.35 | 37.15 | 37.9 | 7.58 | -0.35 (-0.92%) | 22,873 |
| 2 Sep 2004 | INR | 39.5 | 40.5 | 37.9 | 38.25 | 7.65 | -1.6 (-4.02%) | 83,634 |
| 1 Sep 2004 | INR | 40.9 | 40.9 | 39.2 | 39.85 | 7.97 | -0.3 (-0.75%) | 24,014 |
| 31 Aug 2004 | INR | 41 | 41 | 39.15 | 40.15 | 8.03 | -0.7 (-1.71%) | 12,796 |
| 30 Aug 2004 | INR | 42.6 | 42.65 | 40.8 | 40.85 | 8.17 | +0.2 (+0.49%) | 16,586 |
| 27 Aug 2004 | INR | 38.5 | 40.95 | 38.5 | 40.65 | 8.13 | +1.65 (+4.23%) | 36,325 |
| 26 Aug 2004 | INR | 39.9 | 40 | 37.5 | 39 | 7.8 | +0.1 (+0.26%) | 10,314 |
| 25 Aug 2004 | INR | 37.8 | 39.2 | 37.8 | 38.9 | 7.78 | +1.55 (+4.15%) | 5,440 |
| 24 Aug 2004 | INR | 38.55 | 38.55 | 37.1 | 37.35 | 7.47 | -1.2 (-3.11%) | 3,697 |
| 23 Aug 2004 | INR | 40.6 | 40.75 | 37 | 38.55 | 7.71 | -0.3 (-0.77%) | 7,355 |
