| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2004 | INR | 26.5 | 27.3 | 25.8 | 26.1 | 26.1 | -0.1 (-0.38%) | 73,061 |
| 6 Oct 2004 | INR | 25.5 | 27.15 | 25 | 26.2 | 26.2 | +1.3 (+5.22%) | 161,043 |
| 5 Oct 2004 | INR | 24.55 | 25.2 | 24.05 | 24.9 | 24.9 | +0.6 (+2.47%) | 51,006 |
| 4 Oct 2004 | INR | 24.75 | 25.75 | 24.25 | 24.3 | 24.3 | -0.15 (-0.61%) | 44,832 |
| 1 Oct 2004 | INR | 24.8 | 25.4 | 24.3 | 24.45 | 24.45 | -0.8 (-3.17%) | 33,293 |
| 30 Sep 2004 | INR | 25.9 | 26.2 | 25.05 | 25.25 | 25.25 | -0.25 (-0.98%) | 54,324 |
| 29 Sep 2004 | INR | 26.3 | 26.8 | 25 | 25.5 | 25.5 | -0.5 (-1.92%) | 101,652 |
| 28 Sep 2004 | INR | 26.95 | 27.2 | 25.5 | 26 | 26 | -0.6 (-2.26%) | 72,433 |
| 27 Sep 2004 | INR | 28.25 | 28.7 | 26.3 | 26.6 | 26.6 | -1.35 (-4.83%) | 131,713 |
| 24 Sep 2004 | INR | 27.15 | 29 | 26 | 27.95 | 27.95 | +1.55 (+5.87%) | 588,173 |
| 23 Sep 2004 | INR | 25.7 | 27.9 | 25.25 | 26.4 | 26.4 | +0.4 (+1.54%) | 210,116 |
| 22 Sep 2004 | INR | 25.8 | 26.6 | 24.3 | 26 | 26 | +0.8 (+3.17%) | 204,006 |
| 21 Sep 2004 | INR | 24.3 | 26.2 | 24.3 | 25.2 | 25.2 | +1.35 (+5.66%) | 255,023 |
| 20 Sep 2004 | INR | 22 | 23.85 | 22 | 23.85 | 23.85 | +2.15 (+9.91%) | 84,388 |
| 17 Sep 2004 | INR | 20.95 | 22.5 | 20.6 | 21.7 | 21.7 | +1.1 (+5.34%) | 141,316 |
| 16 Sep 2004 | INR | 19.6 | 20.75 | 19.6 | 20.6 | 20.6 | +1 (+5.10%) | 53,450 |
| 15 Sep 2004 | INR | 20.5 | 21.2 | 19.25 | 19.6 | 19.6 | -0.75 (-3.69%) | 68,323 |
| 14 Sep 2004 | INR | 19.9 | 20.8 | 19.35 | 20.35 | 20.35 | +0.5 (+2.52%) | 76,516 |
| 13 Sep 2004 | INR | 19.3 | 20.25 | 19 | 19.85 | 19.85 | +0.85 (+4.47%) | 59,183 |
| 10 Sep 2004 | INR | 18.85 | 19.2 | 18.7 | 19 | 19 | +0.2 (+1.06%) | 32,086 |
| 9 Sep 2004 | INR | 19.95 | 19.95 | 18.5 | 18.8 | 18.8 | -0.25 (-1.31%) | 19,510 |
| 8 Sep 2004 | INR | 19.1 | 19.5 | 18.85 | 19.05 | 19.05 | +0.2 (+1.06%) | 20,650 |
| 7 Sep 2004 | INR | 18.3 | 19.5 | 18.25 | 18.85 | 18.85 | +0.7 (+3.86%) | 28,934 |
| 6 Sep 2004 | INR | 18.35 | 18.35 | 17.9 | 18.15 | 18.15 | +0.25 (+1.40%) | 9,447 |
| 3 Sep 2004 | INR | 18.1 | 18.1 | 17.8 | 17.9 | 17.9 | 0.0 (0.0%) | 6,775 |
| 2 Sep 2004 | INR | 18.05 | 18.4 | 17.9 | 17.9 | 17.9 | -0.15 (-0.83%) | 21,874 |
| 1 Sep 2004 | INR | 18.4 | 18.45 | 17.9 | 18.05 | 18.05 | +0.15 (+0.84%) | 16,261 |
| 31 Aug 2004 | INR | 18.4 | 18.5 | 17.6 | 17.9 | 17.9 | -0.25 (-1.38%) | 19,129 |
| 30 Aug 2004 | INR | 18 | 18.45 | 18 | 18.15 | 18.15 | +0.25 (+1.40%) | 15,613 |
| 27 Aug 2004 | INR | 17.5 | 18.5 | 17.5 | 17.9 | 17.9 | 0.0 (0.0%) | 15,554 |
