| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2004 | INR | 80.4 | 82 | 79.1 | 79.55 | 79.55 | -0.2 (-0.25%) | 203,264 |
| 7 Oct 2004 | INR | 78.1 | 82.75 | 78.1 | 79.75 | 79.75 | +2.1 (+2.70%) | 252,480 |
| 6 Oct 2004 | INR | 76.6 | 78.95 | 76.3 | 77.65 | 77.65 | +1.65 (+2.17%) | 115,222 |
| 5 Oct 2004 | INR | 77 | 77 | 75.5 | 76 | 76 | -0.75 (-0.98%) | 62,478 |
| 4 Oct 2004 | INR | 76.1 | 79 | 75.9 | 76.75 | 76.75 | +1.25 (+1.66%) | 94,614 |
| 1 Oct 2004 | INR | 76.5 | 77.4 | 74.55 | 75.5 | 75.5 | -1 (-1.31%) | 81,107 |
| 30 Sep 2004 | INR | 75.5 | 77.2 | 74.5 | 76.5 | 76.5 | +2.2 (+2.96%) | 96,385 |
| 29 Sep 2004 | INR | 74.5 | 76.4 | 72 | 74.3 | 74.3 | -0.35 (-0.47%) | 106,293 |
| 28 Sep 2004 | INR | 76.9 | 77.35 | 74.1 | 74.65 | 74.65 | -1.4 (-1.84%) | 70,117 |
| 27 Sep 2004 | INR | 76.9 | 78.85 | 75.1 | 76.05 | 76.05 | -0.3 (-0.39%) | 90,521 |
| 24 Sep 2004 | INR | 77.8 | 79.3 | 76 | 76.35 | 76.35 | -0.55 (-0.72%) | 117,599 |
| 23 Sep 2004 | INR | 80.25 | 81.45 | 76.3 | 76.9 | 76.9 | -3.95 (-4.89%) | 161,228 |
| 22 Sep 2004 | INR | 81 | 82.15 | 80 | 80.85 | 80.85 | +0.85 (+1.06%) | 150,063 |
| 21 Sep 2004 | INR | 80.5 | 83.4 | 79.5 | 80 | 80 | -0.25 (-0.31%) | 209,897 |
| 20 Sep 2004 | INR | 81.3 | 83 | 79.65 | 80.25 | 80.25 | -0.05 (-0.06%) | 127,395 |
| 17 Sep 2004 | INR | 85 | 85 | 79.1 | 80.3 | 80.3 | -4.35 (-5.14%) | 258,595 |
| 16 Sep 2004 | INR | 84 | 86.35 | 82.05 | 84.65 | 84.65 | +0.6 (+0.71%) | 275,386 |
| 15 Sep 2004 | INR | 79.85 | 85 | 78.35 | 84.05 | 84.05 | +5.25 (+6.66%) | 490,929 |
| 14 Sep 2004 | INR | 81.7 | 82.55 | 78 | 78.8 | 78.8 | -1.8 (-2.23%) | 195,420 |
| 13 Sep 2004 | INR | 74.4 | 83.8 | 74.4 | 80.6 | 80.6 | +7.15 (+9.73%) | 662,988 |
| 10 Sep 2004 | INR | 72.9 | 74.4 | 71.5 | 73.45 | 73.45 | +1.3 (+1.80%) | 112,857 |
| 9 Sep 2004 | INR | 77 | 77 | 71 | 72.15 | 72.15 | -4 (-5.25%) | 241,476 |
| 8 Sep 2004 | INR | 76 | 79.25 | 75 | 76.15 | 76.15 | +1.05 (+1.40%) | 346,495 |
| 7 Sep 2004 | INR | 72.4 | 75.8 | 71.8 | 75.1 | 75.1 | +3.3 (+4.60%) | 390,000 |
| 6 Sep 2004 | INR | 70 | 73.4 | 69.45 | 71.8 | 71.8 | +3.05 (+4.44%) | 434,607 |
| 3 Sep 2004 | INR | 67.3 | 71.4 | 66.6 | 68.75 | 68.75 | +2.3 (+3.46%) | 469,043 |
| 2 Sep 2004 | INR | 67 | 69.25 | 64.4 | 66.45 | 66.45 | +0.95 (+1.45%) | 458,275 |
| 1 Sep 2004 | INR | 62 | 66.5 | 60.9 | 65.5 | 65.5 | +4.25 (+6.94%) | 338,098 |
| 31 Aug 2004 | INR | 62 | 62.4 | 60.8 | 61.25 | 61.25 | -0.75 (-1.21%) | 48,749 |
| 30 Aug 2004 | INR | 61 | 63.9 | 58.65 | 62 | 62 | -0.05 (-0.08%) | 137,491 |
