| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2004 | INR | 84.7 | 98 | 81.6 | 95.25 | 95.25 | +11.95 (+14.35%) | 225,530 |
| 1 Oct 2004 | INR | 82.45 | 85 | 81 | 83.3 | 83.3 | +2.65 (+3.29%) | 103,061 |
| 30 Sep 2004 | INR | 77 | 83 | 77 | 80.65 | 80.65 | +4.6 (+6.05%) | 109,721 |
| 29 Sep 2004 | INR | 72.8 | 78.5 | 72.8 | 76.05 | 76.05 | +4.25 (+5.92%) | 74,649 |
| 28 Sep 2004 | INR | 69 | 74.5 | 68.95 | 71.8 | 71.8 | +3.4 (+4.97%) | 107,332 |
| 27 Sep 2004 | INR | 65.5 | 69.9 | 65.1 | 68.4 | 68.4 | +3.6 (+5.56%) | 32,972 |
| 24 Sep 2004 | INR | 65 | 65.4 | 63.1 | 64.8 | 64.8 | -0.15 (-0.23%) | 4,955 |
| 23 Sep 2004 | INR | 64.9 | 65.75 | 64.3 | 64.95 | 64.95 | -0.2 (-0.31%) | 4,555 |
| 22 Sep 2004 | INR | 64.05 | 66 | 64.05 | 65.15 | 65.15 | -0.25 (-0.38%) | 4,276 |
| 21 Sep 2004 | INR | 62.1 | 67 | 62.1 | 65.4 | 65.4 | +2.05 (+3.24%) | 10,112 |
| 20 Sep 2004 | INR | 65 | 66.1 | 63.25 | 63.35 | 63.35 | -1.5 (-2.31%) | 5,837 |
| 17 Sep 2004 | INR | 64.35 | 65 | 63.95 | 64.85 | 64.85 | -0.6 (-0.92%) | 6,026 |
| 16 Sep 2004 | INR | 63 | 65.9 | 63 | 65.45 | 65.45 | +1.35 (+2.11%) | 3,699 |
| 15 Sep 2004 | INR | 66.7 | 66.7 | 63.8 | 64.1 | 64.1 | -1.3 (-1.99%) | 7,982 |
| 14 Sep 2004 | INR | 65.4 | 66.4 | 64.55 | 65.4 | 65.4 | -0.35 (-0.53%) | 10,180 |
| 13 Sep 2004 | INR | 66 | 67.5 | 64.6 | 65.75 | 65.75 | +0.45 (+0.69%) | 12,012 |
| 10 Sep 2004 | INR | 63.15 | 67.5 | 63.15 | 65.3 | 65.3 | +0.5 (+0.77%) | 12,092 |
| 9 Sep 2004 | INR | 69.8 | 70.5 | 64.3 | 64.8 | 64.8 | -3.25 (-4.78%) | 17,907 |
| 8 Sep 2004 | INR | 64.2 | 69.3 | 64 | 68.05 | 68.05 | +5.45 (+8.71%) | 54,456 |
| 7 Sep 2004 | INR | 64 | 64.2 | 62.2 | 62.6 | 62.6 | -1.7 (-2.64%) | 4,744 |
| 6 Sep 2004 | INR | 64 | 65.25 | 63.4 | 64.3 | 64.3 | +0.8 (+1.26%) | 9,202 |
| 3 Sep 2004 | INR | 65 | 65.35 | 62.05 | 63.5 | 63.5 | -1.4 (-2.16%) | 9,851 |
| 2 Sep 2004 | INR | 64.3 | 67.45 | 64 | 64.9 | 64.9 | +1.9 (+3.02%) | 76,733 |
| 1 Sep 2004 | INR | 57.5 | 64.5 | 57 | 63 | 63 | +4.2 (+7.14%) | 55,377 |
| 31 Aug 2004 | INR | 56 | 59 | 56 | 58.8 | 58.8 | +1.8 (+3.16%) | 5,692 |
| 30 Aug 2004 | INR | 58.8 | 58.8 | 56.7 | 57 | 57 | -0.25 (-0.44%) | 3,815 |
| 27 Aug 2004 | INR | 60.5 | 60.5 | 57 | 57.25 | 57.25 | -1.5 (-2.55%) | 4,378 |
| 26 Aug 2004 | INR | 58.6 | 60 | 56.9 | 58.75 | 58.75 | +2.5 (+4.44%) | 15,696 |
| 25 Aug 2004 | INR | 60.5 | 60.5 | 56.15 | 56.25 | 56.25 | -3.55 (-5.94%) | 4,215 |
| 24 Aug 2004 | INR | 57 | 62 | 57 | 59.8 | 59.8 | +3.8 (+6.79%) | 39,683 |
