| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2004 | INR | 59.75 | 61.5 | 59.1 | 59.6 | 59.6 | -0.15 (-0.25%) | 287,077 |
| 4 Oct 2004 | INR | 59 | 61.35 | 58.1 | 59.75 | 59.75 | +1.35 (+2.31%) | 390,869 |
| 1 Oct 2004 | INR | 59.3 | 59.8 | 58.2 | 58.4 | 58.4 | -0.4 (-0.68%) | 137,842 |
| 30 Sep 2004 | INR | 60 | 60.9 | 58.4 | 58.8 | 58.8 | -0.6 (-1.01%) | 206,881 |
| 29 Sep 2004 | INR | 58.2 | 60.8 | 58 | 59.4 | 59.4 | +1 (+1.71%) | 262,929 |
| 28 Sep 2004 | INR | 60.7 | 60.9 | 58.1 | 58.4 | 58.4 | -1.85 (-3.07%) | 152,246 |
| 27 Sep 2004 | INR | 62.25 | 62.3 | 59.5 | 60.25 | 60.25 | -1.45 (-2.35%) | 267,757 |
| 24 Sep 2004 | INR | 62 | 62.75 | 61.4 | 61.7 | 61.7 | +0.25 (+0.41%) | 312,653 |
| 23 Sep 2004 | INR | 61 | 63.45 | 60.05 | 61.45 | 61.45 | +0.65 (+1.07%) | 719,070 |
| 22 Sep 2004 | INR | 60.25 | 61.85 | 59.2 | 60.8 | 60.8 | +1.2 (+2.01%) | 858,428 |
| 21 Sep 2004 | INR | 58.25 | 60.25 | 57.65 | 59.6 | 59.6 | +1.6 (+2.76%) | 832,693 |
| 20 Sep 2004 | INR | 57.5 | 59.45 | 56.5 | 58 | 58 | +1.2 (+2.11%) | 1,011,748 |
| 17 Sep 2004 | INR | 54.8 | 57.3 | 54.1 | 56.8 | 56.8 | +2.9 (+5.38%) | 485,591 |
| 16 Sep 2004 | INR | 52.6 | 54.5 | 52.6 | 53.9 | 53.9 | +1 (+1.89%) | 103,886 |
| 15 Sep 2004 | INR | 53.75 | 54.9 | 52.6 | 52.9 | 52.9 | -1 (-1.86%) | 110,424 |
| 14 Sep 2004 | INR | 55.4 | 55.4 | 53.75 | 53.9 | 53.9 | -1.1 (-2.00%) | 86,706 |
| 13 Sep 2004 | INR | 56 | 56.3 | 54.7 | 55 | 55 | -0.45 (-0.81%) | 151,025 |
| 10 Sep 2004 | INR | 54.9 | 56.35 | 54.25 | 55.45 | 55.45 | +0.9 (+1.65%) | 311,111 |
| 9 Sep 2004 | INR | 55.85 | 57.6 | 54.2 | 54.55 | 54.55 | -0.75 (-1.36%) | 294,121 |
| 8 Sep 2004 | INR | 57.5 | 57.6 | 55 | 55.3 | 55.3 | -1.1 (-1.95%) | 298,883 |
| 7 Sep 2004 | INR | 57.55 | 58.3 | 56 | 56.4 | 56.4 | -0.95 (-1.66%) | 712,208 |
| 6 Sep 2004 | INR | 52.95 | 57.75 | 51.8 | 57.35 | 57.35 | +5.85 (+11.36%) | 992,360 |
| 3 Sep 2004 | INR | 52.25 | 52.75 | 51.3 | 51.5 | 51.5 | -0.4 (-0.77%) | 69,986 |
| 2 Sep 2004 | INR | 53 | 53.9 | 51.6 | 51.9 | 51.9 | -0.75 (-1.42%) | 157,106 |
| 1 Sep 2004 | INR | 53.9 | 54.15 | 52.25 | 52.65 | 52.65 | -1 (-1.86%) | 143,988 |
| 31 Aug 2004 | INR | 54 | 55.25 | 53.1 | 53.65 | 53.65 | +0.45 (+0.85%) | 580,506 |
| 30 Aug 2004 | INR | 50.3 | 53.9 | 50.25 | 53.2 | 53.2 | +3.55 (+7.15%) | 361,066 |
| 27 Aug 2004 | INR | 50.8 | 51 | 49.3 | 49.65 | 49.65 | -0.5 (-1.00%) | 104,539 |
| 26 Aug 2004 | INR | 49.4 | 51.2 | 49 | 50.15 | 50.15 | +1.4 (+2.87%) | 129,449 |
| 25 Aug 2004 | INR | 49.05 | 49.7 | 48.5 | 48.75 | 48.75 | -0.4 (-0.81%) | 50,949 |
