| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2004 | INR | 25.55 | 26.5 | 25 | 25.7 | 25.7 | -0.1 (-0.39%) | 9,454 |
| 6 Oct 2004 | INR | 25.6 | 27 | 25.6 | 25.8 | 25.8 | -0.05 (-0.19%) | 13,454 |
| 5 Oct 2004 | INR | 26.1 | 26.8 | 25.8 | 25.85 | 25.85 | -0.75 (-2.82%) | 14,276 |
| 4 Oct 2004 | INR | 27 | 28.3 | 26.1 | 26.6 | 26.6 | -0.4 (-1.48%) | 25,091 |
| 1 Oct 2004 | INR | 26.75 | 27.7 | 24.25 | 27 | 27 | +1.85 (+7.36%) | 66,146 |
| 30 Sep 2004 | INR | 23.3 | 26.5 | 23.25 | 25.15 | 25.15 | +2.5 (+11.04%) | 56,573 |
| 29 Sep 2004 | INR | 21.9 | 23 | 21.9 | 22.65 | 22.65 | +0.75 (+3.42%) | 6,310 |
| 28 Sep 2004 | INR | 22.05 | 22.1 | 21.45 | 21.9 | 21.9 | +0.25 (+1.15%) | 14,350 |
| 27 Sep 2004 | INR | 22.5 | 23 | 21.55 | 21.65 | 21.65 | -0.85 (-3.78%) | 6,050 |
| 24 Sep 2004 | INR | 22.95 | 23.05 | 22.1 | 22.5 | 22.5 | +0.15 (+0.67%) | 6,777 |
| 23 Sep 2004 | INR | 22.65 | 23.5 | 22.1 | 22.35 | 22.35 | +0.15 (+0.68%) | 20,110 |
| 22 Sep 2004 | INR | 21 | 22.3 | 21 | 22.2 | 22.2 | +1.15 (+5.46%) | 18,222 |
| 21 Sep 2004 | INR | 20.4 | 21.3 | 20.4 | 21.05 | 21.05 | +0.2 (+0.96%) | 9,435 |
| 20 Sep 2004 | INR | 21 | 21 | 19.1 | 20.85 | 20.85 | -0.2 (-0.95%) | 12,275 |
| 17 Sep 2004 | INR | 20.5 | 21.6 | 20.5 | 21.05 | 21.05 | +1.1 (+5.51%) | 13,909 |
| 16 Sep 2004 | INR | 20.1 | 20.6 | 19.1 | 19.95 | 19.95 | -0.5 (-2.44%) | 11,864 |
| 15 Sep 2004 | INR | 21.2 | 21.25 | 20.25 | 20.45 | 20.45 | -1.1 (-5.10%) | 5,143 |
| 14 Sep 2004 | INR | 21.9 | 21.95 | 21.05 | 21.55 | 21.55 | +0.2 (+0.94%) | 12,752 |
| 13 Sep 2004 | INR | 19.7 | 22.4 | 19.7 | 21.35 | 21.35 | +0.8 (+3.89%) | 14,108 |
| 10 Sep 2004 | INR | 20.5 | 21 | 20.35 | 20.55 | 20.55 | -0.25 (-1.20%) | 11,749 |
| 9 Sep 2004 | INR | 20.5 | 22 | 20.35 | 20.8 | 20.8 | +0.7 (+3.48%) | 32,768 |
| 8 Sep 2004 | INR | 19.15 | 20.7 | 19.15 | 20.1 | 20.1 | +1.1 (+5.79%) | 22,783 |
| 7 Sep 2004 | INR | 19.2 | 19.25 | 18.85 | 19 | 19 | +0.15 (+0.80%) | 4,900 |
| 6 Sep 2004 | INR | 18.15 | 19.05 | 18.15 | 18.85 | 18.85 | -0.15 (-0.79%) | 4,200 |
| 3 Sep 2004 | INR | 18.45 | 19.25 | 18.45 | 19 | 19 | +0.35 (+1.88%) | 3,005 |
| 2 Sep 2004 | INR | 18.8 | 20 | 18.45 | 18.65 | 18.65 | -0.55 (-2.86%) | 11,637 |
| 1 Sep 2004 | INR | 20 | 20 | 19 | 19.2 | 19.2 | 0.0 (0.0%) | 9,426 |
| 31 Aug 2004 | INR | 19.25 | 19.65 | 18.75 | 19.2 | 19.2 | +0.2 (+1.05%) | 9,303 |
| 30 Aug 2004 | INR | 18.85 | 19.1 | 18.7 | 19 | 19 | +0.35 (+1.88%) | 4,130 |
| 27 Aug 2004 | INR | 18.8 | 18.9 | 18.15 | 18.65 | 18.65 | +0.8 (+4.48%) | 9,495 |
