| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2004 | INR | 69.9 | 70.85 | 69.1 | 69.3 | 69.3 | -0.7 (-1%) | 32,701 |
| 5 Oct 2004 | INR | 72 | 72 | 69 | 70 | 70 | +0.35 (+0.50%) | 30,187 |
| 4 Oct 2004 | INR | 71.4 | 71.4 | 69.3 | 69.65 | 69.65 | -0.65 (-0.92%) | 35,623 |
| 1 Oct 2004 | INR | 72 | 72 | 69.25 | 70.3 | 70.3 | -1.1 (-1.54%) | 36,878 |
| 30 Sep 2004 | INR | 70.9 | 73.3 | 70.9 | 71.4 | 71.4 | +0.9 (+1.28%) | 156,454 |
| 29 Sep 2004 | INR | 69 | 72.5 | 68.5 | 70.5 | 70.5 | +2.4 (+3.52%) | 223,063 |
| 28 Sep 2004 | INR | 68.65 | 68.65 | 67.5 | 68.1 | 68.1 | +0.6 (+0.89%) | 41,930 |
| 27 Sep 2004 | INR | 68 | 68.8 | 67 | 67.5 | 67.5 | -0.3 (-0.44%) | 23,847 |
| 24 Sep 2004 | INR | 68 | 69 | 67.5 | 67.8 | 67.8 | +0.05 (+0.07%) | 19,346 |
| 23 Sep 2004 | INR | 67.9 | 70.5 | 66.8 | 67.75 | 67.75 | -0.25 (-0.37%) | 80,052 |
| 22 Sep 2004 | INR | 68.4 | 68.95 | 67.7 | 68 | 68 | -0.15 (-0.22%) | 35,140 |
| 21 Sep 2004 | INR | 67.05 | 69.9 | 66.8 | 68.15 | 68.15 | +1.85 (+2.79%) | 67,255 |
| 20 Sep 2004 | INR | 68.45 | 68.6 | 66 | 66.3 | 66.3 | -1.4 (-2.07%) | 34,650 |
| 17 Sep 2004 | INR | 69 | 69.5 | 67.15 | 67.7 | 67.7 | -0.05 (-0.07%) | 31,625 |
| 16 Sep 2004 | INR | 67 | 68.7 | 66.5 | 67.75 | 67.75 | +1.15 (+1.73%) | 25,463 |
| 15 Sep 2004 | INR | 68.05 | 68.45 | 66.3 | 66.6 | 66.6 | -1.25 (-1.84%) | 21,017 |
| 14 Sep 2004 | INR | 67.5 | 68.25 | 67.4 | 67.85 | 67.85 | -0.1 (-0.15%) | 21,024 |
| 13 Sep 2004 | INR | 69.2 | 69.2 | 67.55 | 67.95 | 67.95 | -0.15 (-0.22%) | 18,057 |
| 10 Sep 2004 | INR | 68.5 | 68.7 | 67.85 | 68.1 | 68.1 | -0.2 (-0.29%) | 20,498 |
| 9 Sep 2004 | INR | 69.5 | 69.6 | 67.25 | 68.3 | 68.3 | -0.65 (-0.94%) | 36,216 |
| 8 Sep 2004 | INR | 68.95 | 71 | 68.4 | 68.95 | 68.95 | +0.45 (+0.66%) | 106,921 |
| 7 Sep 2004 | INR | 69.4 | 69.5 | 68.05 | 68.5 | 68.5 | +0.3 (+0.44%) | 26,069 |
| 6 Sep 2004 | INR | 69.75 | 70.35 | 67.5 | 68.2 | 68.2 | +0.8 (+1.19%) | 61,485 |
| 3 Sep 2004 | INR | 68.9 | 68.9 | 67 | 67.4 | 67.4 | -0.85 (-1.25%) | 24,806 |
| 2 Sep 2004 | INR | 69.4 | 70.9 | 68 | 68.25 | 68.25 | -0.1 (-0.15%) | 59,323 |
| 1 Sep 2004 | INR | 67.85 | 69.8 | 67.3 | 68.35 | 68.35 | +1.2 (+1.79%) | 71,759 |
| 31 Aug 2004 | INR | 67.8 | 67.9 | 66.5 | 67.15 | 67.15 | +0.4 (+0.60%) | 41,737 |
| 30 Aug 2004 | INR | 66.7 | 67.8 | 66.3 | 66.75 | 66.75 | +0.95 (+1.44%) | 28,577 |
| 27 Aug 2004 | INR | 67.9 | 68.25 | 65.3 | 65.8 | 65.8 | -0.95 (-1.42%) | 42,510 |
| 26 Aug 2004 | INR | 65.75 | 67.75 | 65.5 | 66.75 | 66.75 | +1.9 (+2.93%) | 41,946 |
