| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2004 | INR | 138.55 | 139.95 | 136.2 | 136.85 | 136.85 | -0.9 (-0.65%) | 123,559 |
| 29 Sep 2004 | INR | 139.7 | 139.8 | 137.2 | 137.75 | 137.75 | -1 (-0.72%) | 212,224 |
| 28 Sep 2004 | INR | 139.8 | 140 | 138.1 | 138.75 | 138.75 | +0.8 (+0.58%) | 91,710 |
| 27 Sep 2004 | INR | 139.1 | 140.55 | 137.1 | 137.95 | 137.95 | +0.05 (+0.04%) | 42,991 |
| 24 Sep 2004 | INR | 139.8 | 140.15 | 136.9 | 137.9 | 137.9 | -2.05 (-1.46%) | 36,051 |
| 23 Sep 2004 | INR | 144.35 | 144.35 | 138.9 | 139.95 | 139.95 | +2 (+1.45%) | 68,441 |
| 22 Sep 2004 | INR | 138.9 | 140.7 | 137.3 | 137.95 | 137.95 | -1.3 (-0.93%) | 94,210 |
| 21 Sep 2004 | INR | 131.2 | 141.45 | 121.85 | 139.25 | 139.25 | +0.75 (+0.54%) | 90,487 |
| 20 Sep 2004 | INR | 140.35 | 142.35 | 137.2 | 138.5 | 138.5 | -1.85 (-1.32%) | 76,206 |
| 17 Sep 2004 | INR | 138.9 | 141 | 138.2 | 140.35 | 140.35 | +0.45 (+0.32%) | 73,381 |
| 16 Sep 2004 | INR | 138.9 | 140.5 | 137.25 | 139.9 | 139.9 | +0.2 (+0.14%) | 80,717 |
| 15 Sep 2004 | INR | 141.1 | 141.1 | 136.35 | 139.7 | 139.7 | +1.75 (+1.27%) | 71,778 |
| 14 Sep 2004 | INR | 141.25 | 141.25 | 136.4 | 137.95 | 137.95 | +0.4 (+0.29%) | 90,636 |
| 13 Sep 2004 | INR | 144.35 | 144.9 | 136.45 | 137.55 | 137.55 | -2.2 (-1.57%) | 114,847 |
| 10 Sep 2004 | INR | 140 | 142.15 | 138.9 | 139.75 | 139.75 | +1 (+0.72%) | 68,854 |
| 9 Sep 2004 | INR | 141.65 | 142.5 | 138 | 138.75 | 138.75 | -3.75 (-2.63%) | 80,106 |
| 8 Sep 2004 | INR | 135.45 | 145.2 | 135.45 | 142.5 | 142.5 | +1.9 (+1.35%) | 142,858 |
| 7 Sep 2004 | INR | 142.05 | 143.25 | 139.8 | 140.6 | 140.6 | -2.75 (-1.92%) | 51,995 |
| 6 Sep 2004 | INR | 143.6 | 144.35 | 141.65 | 143.35 | 143.35 | +0.45 (+0.31%) | 76,256 |
| 3 Sep 2004 | INR | 142 | 145.8 | 140.05 | 142.9 | 142.9 | +0.8 (+0.56%) | 207,873 |
| 2 Sep 2004 | INR | 138.1 | 142.5 | 138.1 | 142.1 | 142.1 | +2.95 (+2.12%) | 229,242 |
| 1 Sep 2004 | INR | 139.95 | 140.15 | 137.8 | 139.15 | 139.15 | +1 (+0.72%) | 115,403 |
| 31 Aug 2004 | INR | 139.25 | 140.65 | 137.2 | 138.15 | 138.15 | -1.7 (-1.22%) | 181,537 |
| 30 Aug 2004 | INR | 140.35 | 140.35 | 138 | 139.85 | 139.85 | -0.35 (-0.25%) | 89,347 |
| 27 Aug 2004 | INR | 137.1 | 140.65 | 134.4 | 140.2 | 140.2 | +2.3 (+1.67%) | 237,900 |
| 26 Aug 2004 | INR | 132.45 | 138.7 | 131.65 | 137.9 | 137.9 | +6 (+4.55%) | 264,909 |
| 25 Aug 2004 | INR | 132.45 | 133 | 129.1 | 131.9 | 131.9 | +0.5 (+0.38%) | 97,619 |
| 24 Aug 2004 | INR | 130.5 | 131.7 | 129.8 | 131.4 | 131.4 | +1.45 (+1.12%) | 112,159 |
| 23 Aug 2004 | INR | 130 | 130.35 | 128.35 | 129.95 | 129.95 | +0.15 (+0.12%) | 27,096 |
| 20 Aug 2004 | INR | 130.75 | 131.1 | 128.9 | 129.8 | 129.8 | -1 (-0.76%) | 38,849 |
