| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2004 | INR | 78.9 | 81.5 | 78.15 | 78.45 | 78.45 | +1.9 (+2.48%) | 35,279 |
| 1 Oct 2004 | INR | 73 | 80 | 73 | 76.55 | 76.55 | -1.95 (-2.48%) | 12,433 |
| 30 Sep 2004 | INR | 78.25 | 78.95 | 77.05 | 78.5 | 78.5 | +1.3 (+1.68%) | 6,361 |
| 29 Sep 2004 | INR | 77.5 | 78.9 | 76.55 | 77.2 | 77.2 | -0.15 (-0.19%) | 4,898 |
| 28 Sep 2004 | INR | 78.95 | 80.2 | 77.1 | 77.35 | 77.35 | -2.2 (-2.77%) | 21,027 |
| 27 Sep 2004 | INR | 77.5 | 82.45 | 77.5 | 79.55 | 79.55 | +2.85 (+3.72%) | 43,999 |
| 24 Sep 2004 | INR | 77.75 | 80.35 | 75.1 | 76.7 | 76.7 | -0.05 (-0.07%) | 25,629 |
| 23 Sep 2004 | INR | 79.9 | 79.9 | 76.25 | 76.75 | 76.75 | -1.5 (-1.92%) | 13,838 |
| 22 Sep 2004 | INR | 79.95 | 80.95 | 77 | 78.25 | 78.25 | -1.25 (-1.57%) | 71,998 |
| 21 Sep 2004 | INR | 79.4 | 81.55 | 74 | 79.5 | 79.5 | +2.6 (+3.38%) | 97,033 |
| 20 Sep 2004 | INR | 70.2 | 76.9 | 70 | 76.9 | 76.9 | +6.95 (+9.94%) | 21,128 |
| 17 Sep 2004 | INR | 73 | 73 | 69.5 | 69.95 | 69.95 | +0.25 (+0.36%) | 20,141 |
| 16 Sep 2004 | INR | 67 | 70.7 | 66.05 | 69.7 | 69.7 | +3.85 (+5.85%) | 39,133 |
| 15 Sep 2004 | INR | 67 | 68 | 65.55 | 65.85 | 65.85 | -0.9 (-1.35%) | 15,631 |
| 14 Sep 2004 | INR | 68.5 | 68.6 | 65.5 | 66.75 | 66.75 | -2.25 (-3.26%) | 17,440 |
| 13 Sep 2004 | INR | 72 | 73 | 67.5 | 69 | 69 | -3.35 (-4.63%) | 23,022 |
| 10 Sep 2004 | INR | 68.5 | 73.95 | 68.5 | 72.35 | 72.35 | -0.15 (-0.21%) | 9,195 |
| 9 Sep 2004 | INR | 75 | 76 | 71.05 | 72.5 | 72.5 | -1.9 (-2.55%) | 16,166 |
| 8 Sep 2004 | INR | 77 | 77.95 | 74 | 74.4 | 74.4 | -2.7 (-3.50%) | 21,267 |
| 7 Sep 2004 | INR | 77 | 79.5 | 76 | 77.1 | 77.1 | -0.6 (-0.77%) | 12,810 |
| 6 Sep 2004 | INR | 75 | 82 | 73.15 | 77.7 | 77.7 | +2.65 (+3.53%) | 57,569 |
| 3 Sep 2004 | INR | 78.75 | 78.75 | 74 | 75.05 | 75.05 | -1.25 (-1.64%) | 27,151 |
| 2 Sep 2004 | INR | 79.45 | 82.7 | 73.4 | 76.3 | 76.3 | +0.8 (+1.06%) | 147,601 |
| 1 Sep 2004 | INR | 69.8 | 75.5 | 69.5 | 75.5 | 75.5 | +6.85 (+9.98%) | 61,338 |
| 31 Aug 2004 | INR | 63.25 | 68.65 | 62.25 | 68.65 | 68.65 | +6.2 (+9.93%) | 55,604 |
| 30 Aug 2004 | INR | 59 | 63.9 | 59 | 62.45 | 62.45 | +1.2 (+1.96%) | 11,962 |
| 27 Aug 2004 | INR | 63.2 | 63.2 | 61 | 61.25 | 61.25 | -1.4 (-2.23%) | 11,224 |
| 26 Aug 2004 | INR | 64 | 64.35 | 61.6 | 62.65 | 62.65 | +1.35 (+2.20%) | 32,905 |
| 25 Aug 2004 | INR | 59.1 | 63 | 58.5 | 61.3 | 61.3 | +2.3 (+3.90%) | 27,158 |
| 24 Aug 2004 | INR | 62 | 62.4 | 58 | 59 | 59 | -2.2 (-3.59%) | 23,859 |
