| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2004 | INR | 36.9 | 37.6 | 36.8 | 37.4 | 37.4 | +0.6 (+1.63%) | 12,024 |
| 6 Oct 2004 | INR | 36.5 | 38.8 | 36.5 | 36.8 | 36.8 | +0.05 (+0.14%) | 28,000 |
| 5 Oct 2004 | INR | 37.1 | 37.9 | 36.6 | 36.75 | 36.75 | -0.55 (-1.47%) | 12,715 |
| 4 Oct 2004 | INR | 37.35 | 38.1 | 37.1 | 37.3 | 37.3 | -0.2 (-0.53%) | 7,331 |
| 1 Oct 2004 | INR | 37.95 | 38.85 | 37 | 37.5 | 37.5 | +0.9 (+2.46%) | 33,561 |
| 30 Sep 2004 | INR | 37.15 | 37.2 | 36.6 | 36.6 | 36.6 | -0.35 (-0.95%) | 5,821 |
| 29 Sep 2004 | INR | 37 | 37.9 | 36.6 | 36.95 | 36.95 | +0.4 (+1.09%) | 17,019 |
| 28 Sep 2004 | INR | 38 | 38 | 36.3 | 36.55 | 36.55 | -0.95 (-2.53%) | 9,611 |
| 27 Sep 2004 | INR | 36.4 | 38.25 | 36.2 | 37.5 | 37.5 | +1.15 (+3.16%) | 35,910 |
| 24 Sep 2004 | INR | 36.05 | 38.2 | 35.45 | 36.35 | 36.35 | +0.35 (+0.97%) | 56,942 |
| 23 Sep 2004 | INR | 36.5 | 36.9 | 35.85 | 36 | 36 | -0.35 (-0.96%) | 18,392 |
| 22 Sep 2004 | INR | 36.4 | 36.75 | 35.75 | 36.35 | 36.35 | +0.35 (+0.97%) | 17,331 |
| 21 Sep 2004 | INR | 35.5 | 37 | 35.35 | 36 | 36 | +0.85 (+2.42%) | 30,345 |
| 20 Sep 2004 | INR | 35.5 | 36 | 35 | 35.15 | 35.15 | -0.8 (-2.23%) | 21,394 |
| 17 Sep 2004 | INR | 36.25 | 36.7 | 35.85 | 35.95 | 35.95 | -0.15 (-0.42%) | 15,353 |
| 16 Sep 2004 | INR | 36 | 36.7 | 35.6 | 36.1 | 36.1 | +0.25 (+0.70%) | 26,545 |
| 15 Sep 2004 | INR | 36.7 | 37 | 35.5 | 35.85 | 35.85 | -1 (-2.71%) | 23,032 |
| 14 Sep 2004 | INR | 37.5 | 38 | 36.55 | 36.85 | 36.85 | -0.7 (-1.86%) | 23,625 |
| 13 Sep 2004 | INR | 39.95 | 40.2 | 37.1 | 37.55 | 37.55 | -1.35 (-3.47%) | 109,934 |
| 10 Sep 2004 | INR | 36 | 39.55 | 35.6 | 38.9 | 38.9 | +3.45 (+9.73%) | 303,813 |
| 9 Sep 2004 | INR | 35.95 | 37.25 | 35.25 | 35.45 | 35.45 | -0.5 (-1.39%) | 54,527 |
| 8 Sep 2004 | INR | 34.9 | 36 | 34.9 | 35.95 | 35.95 | +0.7 (+1.99%) | 15,334 |
| 7 Sep 2004 | INR | 35.8 | 35.8 | 35 | 35.25 | 35.25 | -0.05 (-0.14%) | 10,571 |
| 6 Sep 2004 | INR | 35.9 | 36.1 | 35 | 35.3 | 35.3 | -0.1 (-0.28%) | 18,423 |
| 3 Sep 2004 | INR | 35.6 | 35.6 | 34.7 | 35.4 | 35.4 | -0.15 (-0.42%) | 4,781 |
| 2 Sep 2004 | INR | 36 | 36.4 | 35.5 | 35.55 | 35.55 | -0.6 (-1.66%) | 8,615 |
| 1 Sep 2004 | INR | 37 | 37 | 35.9 | 36.15 | 36.15 | +0.3 (+0.84%) | 25,563 |
| 31 Aug 2004 | INR | 36 | 36.25 | 35.2 | 35.85 | 35.85 | +0.15 (+0.42%) | 8,725 |
| 30 Aug 2004 | INR | 35.2 | 36 | 35.2 | 35.7 | 35.7 | +1.1 (+3.18%) | 11,665 |
| 27 Aug 2004 | INR | 35 | 35.25 | 34.4 | 34.6 | 34.6 | +0.05 (+0.14%) | 9,069 |
