| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2004 | INR | 113.5 | 113.5 | 109.5 | 110.25 | 110.25 | -2.95 (-2.61%) | 44,986 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 113.2 | 113.2 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 112.5 | 114 | 111.3 | 113.2 | 113.2 | +1.7 (+1.52%) | 52,956 |
| 20 Oct 2004 | INR | 114.7 | 114.95 | 110.7 | 111.5 | 111.5 | -2.7 (-2.36%) | 81,641 |
| 19 Oct 2004 | INR | 116.4 | 116.5 | 113.6 | 114.2 | 114.2 | -1.15 (-1.00%) | 63,038 |
| 18 Oct 2004 | INR | 118.45 | 118.5 | 115 | 115.35 | 115.35 | -1.75 (-1.49%) | 57,319 |
| 15 Oct 2004 | INR | 118.9 | 119.85 | 116.5 | 117.1 | 117.1 | -1.1 (-0.93%) | 71,574 |
| 14 Oct 2004 | INR | 120.95 | 121 | 117.8 | 118.2 | 118.2 | -1.9 (-1.58%) | 92,682 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 120.1 | 120.1 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 123.4 | 123.5 | 119.5 | 120.1 | 120.1 | -2.1 (-1.72%) | 56,956 |
| 11 Oct 2004 | INR | 125.6 | 127.3 | 121.5 | 122.2 | 122.2 | -0.8 (-0.65%) | 91,561 |
| 8 Oct 2004 | INR | 121.9 | 124 | 120 | 123 | 123 | +2 (+1.65%) | 125,294 |
| 7 Oct 2004 | INR | 121.9 | 122.6 | 120.55 | 121 | 121 | -0.25 (-0.21%) | 45,621 |
| 6 Oct 2004 | INR | 122 | 123.45 | 121 | 121.25 | 121.25 | -0.75 (-0.61%) | 68,273 |
| 5 Oct 2004 | INR | 123.9 | 124.15 | 121.55 | 122 | 122 | -1.15 (-0.93%) | 69,297 |
| 4 Oct 2004 | INR | 123.4 | 124.7 | 122.5 | 123.15 | 123.15 | +0.55 (+0.45%) | 97,552 |
| 1 Oct 2004 | INR | 123.9 | 124.45 | 122 | 122.6 | 122.6 | +0.15 (+0.12%) | 85,099 |
| 30 Sep 2004 | INR | 122.45 | 124.45 | 122 | 122.45 | 122.45 | +0.7 (+0.57%) | 102,564 |
| 29 Sep 2004 | INR | 123 | 123.45 | 120.4 | 121.75 | 121.75 | -1 (-0.81%) | 101,555 |
| 28 Sep 2004 | INR | 125.4 | 126.85 | 122.1 | 122.75 | 122.75 | -1.8 (-1.45%) | 285,127 |
| 27 Sep 2004 | INR | 120.4 | 126 | 119.15 | 124.55 | 124.55 | +5.3 (+4.44%) | 371,231 |
| 24 Sep 2004 | INR | 120.5 | 120.6 | 119 | 119.25 | 119.25 | -0.85 (-0.71%) | 81,392 |
| 23 Sep 2004 | INR | 120 | 122.65 | 118.75 | 120.1 | 120.1 | +0.7 (+0.59%) | 145,966 |
| 22 Sep 2004 | INR | 119.5 | 120.5 | 118.5 | 119.4 | 119.4 | +0.05 (+0.04%) | 126,457 |
| 21 Sep 2004 | INR | 120 | 120.8 | 118.8 | 119.35 | 119.35 | -0.3 (-0.25%) | 88,677 |
| 20 Sep 2004 | INR | 121.5 | 121.5 | 118.75 | 119.65 | 119.65 | -0.8 (-0.66%) | 113,362 |
| 17 Sep 2004 | INR | 119.45 | 122.4 | 119.45 | 120.45 | 120.45 | +2 (+1.69%) | 318,083 |
| 16 Sep 2004 | INR | 120.5 | 122.5 | 114.6 | 118.45 | 118.45 | -1.85 (-1.54%) | 336,886 |
| 15 Sep 2004 | INR | 122.95 | 122.95 | 118.85 | 120.3 | 120.3 | -1.6 (-1.31%) | 108,588 |
| 14 Sep 2004 | INR | 122.6 | 123.4 | 121.3 | 121.9 | 121.9 | +0.85 (+0.70%) | 140,478 |
