| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2004 | INR | 30.4 | 32 | 29.9 | 30.5 | 30.5 | +1.4 (+4.81%) | 70,805 |
| 1 Oct 2004 | INR | 28.8 | 30.2 | 28.2 | 29.1 | 29.1 | +0.45 (+1.57%) | 38,261 |
| 30 Sep 2004 | INR | 27.7 | 30.8 | 27.7 | 28.65 | 28.65 | +0.9 (+3.24%) | 48,667 |
| 29 Sep 2004 | INR | 27.25 | 28.45 | 27.05 | 27.75 | 27.75 | +0.5 (+1.83%) | 18,240 |
| 28 Sep 2004 | INR | 27.7 | 28.9 | 27 | 27.25 | 27.25 | -0.7 (-2.50%) | 19,117 |
| 27 Sep 2004 | INR | 28.6 | 29.25 | 27.5 | 27.95 | 27.95 | -0.4 (-1.41%) | 20,996 |
| 24 Sep 2004 | INR | 28.5 | 29.45 | 28 | 28.35 | 28.35 | -0.35 (-1.22%) | 20,297 |
| 23 Sep 2004 | INR | 29.3 | 31 | 28 | 28.7 | 28.7 | -1 (-3.37%) | 48,491 |
| 22 Sep 2004 | INR | 29.8 | 31.15 | 28.75 | 29.7 | 29.7 | +1 (+3.48%) | 84,697 |
| 21 Sep 2004 | INR | 27.95 | 29.5 | 27.55 | 28.7 | 28.7 | +1.3 (+4.74%) | 38,089 |
| 20 Sep 2004 | INR | 27.35 | 28.25 | 27.3 | 27.4 | 27.4 | +0.15 (+0.55%) | 21,950 |
| 17 Sep 2004 | INR | 28 | 28.1 | 27.05 | 27.25 | 27.25 | -0.15 (-0.55%) | 42,135 |
| 16 Sep 2004 | INR | 27.7 | 28.2 | 27 | 27.4 | 27.4 | +0.2 (+0.74%) | 25,050 |
| 15 Sep 2004 | INR | 28.5 | 28.5 | 27.05 | 27.2 | 27.2 | -1.05 (-3.72%) | 18,775 |
| 14 Sep 2004 | INR | 28.9 | 29 | 27.75 | 28.25 | 28.25 | +0.05 (+0.18%) | 39,463 |
| 13 Sep 2004 | INR | 25.5 | 29.5 | 25.5 | 28.2 | 28.2 | +1.65 (+6.21%) | 79,515 |
| 10 Sep 2004 | INR | 26 | 26.85 | 26 | 26.55 | 26.55 | +0.6 (+2.31%) | 15,688 |
| 9 Sep 2004 | INR | 27.05 | 27.7 | 25.1 | 25.95 | 25.95 | -1.05 (-3.89%) | 32,502 |
| 8 Sep 2004 | INR | 27 | 28.05 | 26.3 | 27 | 27 | +0.1 (+0.37%) | 26,605 |
| 7 Sep 2004 | INR | 27 | 27 | 26.3 | 26.9 | 26.9 | +0.15 (+0.56%) | 22,125 |
| 6 Sep 2004 | INR | 26.5 | 27.35 | 26.25 | 26.75 | 26.75 | +1.15 (+4.49%) | 19,906 |
| 3 Sep 2004 | INR | 28 | 28.15 | 25.25 | 25.6 | 25.6 | -1.45 (-5.36%) | 38,604 |
| 2 Sep 2004 | INR | 26.5 | 28.55 | 26 | 27.05 | 27.05 | +0.65 (+2.46%) | 87,002 |
| 1 Sep 2004 | INR | 26.2 | 26.85 | 26 | 26.4 | 26.4 | -0.2 (-0.75%) | 39,127 |
| 31 Aug 2004 | INR | 25 | 27.2 | 24.1 | 26.6 | 26.6 | +1.65 (+6.61%) | 114,842 |
| 30 Aug 2004 | INR | 22.5 | 25.25 | 22.5 | 24.95 | 24.95 | +2.1 (+9.19%) | 39,009 |
| 27 Aug 2004 | INR | 22 | 23 | 22 | 22.85 | 22.85 | +1.1 (+5.06%) | 22,615 |
| 26 Aug 2004 | INR | 22.5 | 22.5 | 21.5 | 21.75 | 21.75 | -0.55 (-2.47%) | 10,968 |
| 25 Aug 2004 | INR | 22.85 | 22.9 | 22.25 | 22.3 | 22.3 | -0.55 (-2.41%) | 8,723 |
| 24 Aug 2004 | INR | 23.25 | 23.25 | 22.05 | 22.85 | 22.85 | +0.05 (+0.22%) | 6,855 |
