| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2004 | INR | 37.15 | 37.4 | 35.55 | 35.95 | 23.9667 | -1 (-2.71%) | 11,940 |
| 5 Oct 2004 | INR | 37.9 | 38 | 36.55 | 36.95 | 24.6333 | -0.4 (-1.07%) | 6,740 |
| 4 Oct 2004 | INR | 37 | 38.45 | 37 | 37.35 | 24.9 | +0.3 (+0.81%) | 23,652 |
| 1 Oct 2004 | INR | 36.25 | 37.75 | 36.15 | 37.05 | 24.7 | +0.85 (+2.35%) | 16,952 |
| 30 Sep 2004 | INR | 36 | 37.75 | 35.55 | 36.2 | 24.1333 | +0.45 (+1.26%) | 17,889 |
| 29 Sep 2004 | INR | 36.65 | 36.65 | 35.3 | 35.75 | 23.8333 | -0.8 (-2.19%) | 7,464 |
| 28 Sep 2004 | INR | 35.15 | 37 | 35.1 | 36.55 | 24.3667 | +1.75 (+5.03%) | 16,271 |
| 27 Sep 2004 | INR | 35 | 35.45 | 34.65 | 34.8 | 23.2 | -0.05 (-0.14%) | 5,274 |
| 24 Sep 2004 | INR | 33.6 | 36.45 | 33.5 | 34.85 | 23.2333 | +0.7 (+2.05%) | 9,957 |
| 23 Sep 2004 | INR | 34.95 | 35.25 | 34 | 34.15 | 22.7667 | -0.35 (-1.01%) | 12,290 |
| 22 Sep 2004 | INR | 35.2 | 35.2 | 34 | 34.5 | 23 | -0.85 (-2.40%) | 10,122 |
| 21 Sep 2004 | INR | 34.55 | 35.65 | 34.55 | 35.35 | 23.5667 | +0.3 (+0.86%) | 2,694 |
| 20 Sep 2004 | INR | 36 | 36 | 35 | 35.05 | 23.3667 | -1 (-2.77%) | 4,085 |
| 17 Sep 2004 | INR | 35.05 | 37.4 | 35 | 36.05 | 24.0333 | +0.3 (+0.84%) | 7,609 |
| 16 Sep 2004 | INR | 35.9 | 37 | 35.3 | 35.75 | 23.8333 | -0.1 (-0.28%) | 3,929 |
| 15 Sep 2004 | INR | 35.25 | 37.85 | 35.25 | 35.85 | 23.9 | -0.3 (-0.83%) | 11,088 |
| 14 Sep 2004 | INR | 36.85 | 37.2 | 36 | 36.15 | 24.1 | -1.4 (-3.73%) | 9,402 |
| 13 Sep 2004 | INR | 39.7 | 39.7 | 37.4 | 37.55 | 25.0333 | -0.8 (-2.09%) | 15,733 |
| 10 Sep 2004 | INR | 36.55 | 39.4 | 36.55 | 38.35 | 25.5667 | +0.95 (+2.54%) | 32,531 |
| 9 Sep 2004 | INR | 42 | 43 | 36.6 | 37.4 | 24.9333 | -3.15 (-7.77%) | 88,133 |
| 8 Sep 2004 | INR | 34.6 | 40.55 | 34.3 | 40.55 | 27.0333 | +6.75 (+19.97%) | 97,802 |
| 7 Sep 2004 | INR | 33 | 34.8 | 33 | 33.8 | 22.5333 | +0.15 (+0.45%) | 7,520 |
| 6 Sep 2004 | INR | 33.25 | 34.25 | 33.05 | 33.65 | 22.4333 | -0.45 (-1.32%) | 3,478 |
| 3 Sep 2004 | INR | 34.1 | 34.85 | 33.6 | 34.1 | 22.7333 | +0.25 (+0.74%) | 7,573 |
| 2 Sep 2004 | INR | 33.1 | 35.9 | 33.1 | 33.85 | 22.5667 | +0.4 (+1.20%) | 40,251 |
| 1 Sep 2004 | INR | 31 | 33.9 | 31 | 33.45 | 22.3 | +2.85 (+9.31%) | 37,561 |
| 31 Aug 2004 | INR | 29.5 | 30.85 | 29.25 | 30.6 | 20.4 | +1.1 (+3.73%) | 18,187 |
| 30 Aug 2004 | INR | 28.3 | 29.7 | 28.3 | 29.5 | 19.6667 | +0.5 (+1.72%) | 9,078 |
| 27 Aug 2004 | INR | 29.25 | 29.25 | 28.6 | 29 | 19.3333 | +0.15 (+0.52%) | 2,660 |
| 26 Aug 2004 | INR | 29.25 | 29.25 | 28.85 | 28.85 | 19.2333 | -0.15 (-0.52%) | 1,885 |
