| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2004 | INR | 39 | 39 | 34.8 | 35.4 | 11.8 | +0.35 (+1.00%) | 15,752 |
| 6 Oct 2004 | INR | 37 | 37.7 | 34.8 | 35.05 | 11.6833 | -1.7 (-4.63%) | 13,155 |
| 5 Oct 2004 | INR | 35.5 | 37.05 | 35.5 | 36.75 | 12.25 | -0.05 (-0.14%) | 21,204 |
| 4 Oct 2004 | INR | 37.9 | 38.3 | 36.3 | 36.8 | 12.2667 | -0.25 (-0.67%) | 29,993 |
| 1 Oct 2004 | INR | 35 | 37.8 | 35 | 37.05 | 12.35 | +0.05 (+0.14%) | 33,060 |
| 30 Sep 2004 | INR | 37.4 | 39 | 36.55 | 37 | 12.3333 | +0.3 (+0.82%) | 64,867 |
| 29 Sep 2004 | INR | 38 | 38 | 36.4 | 36.7 | 12.2333 | -0.1 (-0.27%) | 22,495 |
| 28 Sep 2004 | INR | 37.5 | 38.15 | 36.65 | 36.8 | 12.2667 | -0.85 (-2.26%) | 85,487 |
| 27 Sep 2004 | INR | 35.5 | 38.7 | 35.5 | 37.65 | 12.55 | +2.6 (+7.42%) | 84,685 |
| 24 Sep 2004 | INR | 32 | 35.5 | 32 | 35.05 | 11.6833 | +3.9 (+12.52%) | 121,178 |
| 23 Sep 2004 | INR | 31.5 | 32.45 | 31 | 31.15 | 10.3833 | -1.25 (-3.86%) | 17,910 |
| 22 Sep 2004 | INR | 32.9 | 33 | 32 | 32.4 | 10.8 | +0.15 (+0.47%) | 32,913 |
| 21 Sep 2004 | INR | 30.4 | 32.75 | 30.4 | 32.25 | 10.75 | +1.8 (+5.91%) | 28,601 |
| 20 Sep 2004 | INR | 31.4 | 31.8 | 30.25 | 30.45 | 10.15 | -0.55 (-1.77%) | 8,300 |
| 17 Sep 2004 | INR | 31.9 | 32.8 | 30 | 31 | 10.3333 | 0.0 (0.0%) | 25,206 |
| 16 Sep 2004 | INR | 28.35 | 31.9 | 28.35 | 31 | 10.3333 | +0.55 (+1.81%) | 24,777 |
| 15 Sep 2004 | INR | 31.15 | 31.4 | 29.8 | 30.45 | 10.15 | -0.65 (-2.09%) | 19,339 |
| 14 Sep 2004 | INR | 32.1 | 32.45 | 31 | 31.1 | 10.3667 | -1.25 (-3.86%) | 14,900 |
| 13 Sep 2004 | INR | 32.9 | 33.2 | 32.15 | 32.35 | 10.7833 | -0.1 (-0.31%) | 33,426 |
| 10 Sep 2004 | INR | 32 | 32.75 | 31.5 | 32.45 | 10.8167 | +0.9 (+2.85%) | 31,440 |
| 9 Sep 2004 | INR | 32.4 | 32.7 | 30.05 | 31.55 | 10.5167 | -0.8 (-2.47%) | 34,455 |
| 8 Sep 2004 | INR | 32.4 | 33.2 | 32.05 | 32.35 | 10.7833 | +0.5 (+1.57%) | 34,823 |
| 7 Sep 2004 | INR | 33.85 | 33.85 | 31.7 | 31.85 | 10.6167 | -1.35 (-4.07%) | 26,012 |
| 6 Sep 2004 | INR | 33.35 | 35 | 32.4 | 33.2 | 11.0667 | +0.15 (+0.45%) | 81,980 |
| 3 Sep 2004 | INR | 31.65 | 34.4 | 30.3 | 33.05 | 11.0167 | +2.1 (+6.79%) | 168,726 |
| 2 Sep 2004 | INR | 29.2 | 32.8 | 28.7 | 30.95 | 10.3167 | +1.6 (+5.45%) | 147,562 |
| 1 Sep 2004 | INR | 29.45 | 30 | 27.9 | 29.35 | 9.7833 | +0.8 (+2.80%) | 44,824 |
| 31 Aug 2004 | INR | 26.8 | 29.15 | 26.8 | 28.55 | 9.5167 | +1.55 (+5.74%) | 48,371 |
| 30 Aug 2004 | INR | 26.4 | 27.25 | 26.4 | 27 | 9 | +1.05 (+4.05%) | 13,782 |
| 27 Aug 2004 | INR | 26.95 | 26.95 | 25.6 | 25.95 | 8.65 | -0.05 (-0.19%) | 15,863 |
