| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2004 | INR | 25.5 | 25.75 | 25.5 | 25.6 | 25.6 | +0.05 (+0.20%) | 4,233 |
| 29 Sep 2004 | INR | 25.5 | 25.55 | 25.5 | 25.55 | 25.55 | +0.05 (+0.20%) | 3,089 |
| 28 Sep 2004 | INR | 25.25 | 25.7 | 25.25 | 25.5 | 25.5 | -0.35 (-1.35%) | 3,769 |
| 27 Sep 2004 | INR | 26 | 26.1 | 25.1 | 25.85 | 25.85 | +0.85 (+3.40%) | 4,660 |
| 24 Sep 2004 | INR | 25 | 25.5 | 25 | 25 | 25 | 0.0 (0.0%) | 10,519 |
| 23 Sep 2004 | INR | 25 | 25.2 | 25 | 25 | 25 | -0.05 (-0.20%) | 2,875 |
| 22 Sep 2004 | INR | 25 | 25.25 | 25 | 25.05 | 25.05 | +0.05 (+0.20%) | 9,175 |
| 21 Sep 2004 | INR | 25 | 25 | 25 | 25 | 25 | 0.0 (0.0%) | 8,625 |
| 20 Sep 2004 | INR | 25.7 | 26 | 25 | 25 | 25 | +0.45 (+1.83%) | 10,125 |
| 17 Sep 2004 | INR | 25.05 | 25.95 | 24.25 | 24.55 | 24.55 | -1.05 (-4.10%) | 17,127 |
| 16 Sep 2004 | INR | 26 | 26.3 | 25.45 | 25.6 | 25.6 | +0.35 (+1.39%) | 3,375 |
| 15 Sep 2004 | INR | 25.5 | 25.5 | 24.95 | 25.25 | 25.25 | +0.5 (+2.02%) | 3,295 |
| 14 Sep 2004 | INR | 24.5 | 25.25 | 24.5 | 24.75 | 24.75 | -1 (-3.88%) | 3,566 |
| 13 Sep 2004 | INR | 25.7 | 27.45 | 25.05 | 25.75 | 25.75 | +0.5 (+1.98%) | 7,135 |
| 10 Sep 2004 | INR | 24.5 | 25.55 | 24.5 | 25.25 | 25.25 | +0.95 (+3.91%) | 3,395 |
| 9 Sep 2004 | INR | 24.75 | 25 | 24.15 | 24.3 | 24.3 | -1.1 (-4.33%) | 5,425 |
| 8 Sep 2004 | INR | 25.4 | 25.6 | 24.85 | 25.4 | 25.4 | +0.75 (+3.04%) | 4,400 |
| 7 Sep 2004 | INR | 23.5 | 25.5 | 23.5 | 24.65 | 24.65 | +1.05 (+4.45%) | 14,205 |
| 6 Sep 2004 | INR | 24.25 | 24.5 | 23.6 | 23.6 | 23.6 | -0.75 (-3.08%) | 3,522 |
| 3 Sep 2004 | INR | 23.5 | 24.5 | 23.5 | 24.35 | 24.35 | +0.25 (+1.04%) | 7,698 |
| 2 Sep 2004 | INR | 22.05 | 24.75 | 22.05 | 24.1 | 24.1 | +2.05 (+9.30%) | 14,260 |
| 1 Sep 2004 | INR | 22.5 | 22.55 | 22 | 22.05 | 22.05 | -0.1 (-0.45%) | 14,450 |
| 31 Aug 2004 | INR | 23 | 23 | 22 | 22.15 | 22.15 | -0.85 (-3.70%) | 15,742 |
| 30 Aug 2004 | INR | 23 | 23.95 | 21.05 | 23 | 23 | +0.05 (+0.22%) | 7,003 |
| 27 Aug 2004 | INR | 23.25 | 23.3 | 22.95 | 22.95 | 22.95 | +0.6 (+2.68%) | 8,020 |
| 26 Aug 2004 | INR | 23 | 23 | 22.25 | 22.35 | 22.35 | -0.55 (-2.40%) | 3,275 |
| 25 Aug 2004 | INR | 22.55 | 23 | 22.55 | 22.9 | 22.9 | -0.05 (-0.22%) | 675 |
| 24 Aug 2004 | INR | 23.45 | 23.45 | 22.75 | 22.95 | 22.95 | -0.05 (-0.22%) | 6,305 |
| 23 Aug 2004 | INR | 23 | 23.9 | 23 | 23 | 23 | -0.3 (-1.29%) | 3,675 |
| 20 Aug 2004 | INR | 23.25 | 23.5 | 23 | 23.3 | 23.3 | -0.5 (-2.10%) | 1,725 |
