| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2004 | INR | 73.6 | 73.6 | 72.55 | 72.96 | 72.96 | +0.29 (+0.40%) | 3,609 |
| 18 Oct 2004 | INR | 73.6 | 74.03 | 71.8 | 72.67 | 72.67 | -1.69 (-2.27%) | 13,800 |
| 15 Oct 2004 | INR | 75.09 | 75.09 | 74.13 | 74.36 | 74.36 | +0.15 (+0.20%) | 1,387 |
| 14 Oct 2004 | INR | 72.53 | 74.66 | 72.53 | 74.21 | 74.21 | +0.31 (+0.42%) | 60,394 |
| 12 Oct 2004 | INR | 75.73 | 75.73 | 73.6 | 73.9 | 73.9 | +0.82 (+1.12%) | 125,831 |
| 11 Oct 2004 | INR | 77.76 | 77.76 | 71.47 | 73.08 | 73.08 | -3.82 (-4.97%) | 76,209 |
| 9 Oct 2004 | INR | 77.01 | 77.33 | 76.8 | 76.9 | 76.9 | +0.09 (+0.12%) | 1,594 |
| 8 Oct 2004 | INR | 78.08 | 78.08 | 74.77 | 76.81 | 76.81 | -0.46 (-0.60%) | 75,337 |
| 7 Oct 2004 | INR | 79.36 | 79.36 | 77.23 | 77.27 | 77.27 | +0.33 (+0.43%) | 7,369 |
| 6 Oct 2004 | INR | 79.79 | 79.79 | 76.27 | 76.94 | 76.94 | -0.39 (-0.50%) | 16,641 |
| 5 Oct 2004 | INR | 78.71 | 78.71 | 76.51 | 77.33 | 77.33 | -1.2 (-1.53%) | 13,800 |
| 4 Oct 2004 | INR | 77.97 | 80.43 | 77.97 | 78.53 | 78.53 | +0.48 (+0.61%) | 20,109 |
| 1 Oct 2004 | INR | 79.98 | 79.98 | 77.76 | 78.05 | 78.05 | -1.85 (-2.32%) | 21,581 |
| 30 Sep 2004 | INR | 81.07 | 95.47 | 79.16 | 79.9 | 79.9 | +0.29 (+0.36%) | 56,081 |
| 29 Sep 2004 | INR | 77.87 | 82.03 | 77.14 | 79.61 | 79.61 | +3.03 (+3.96%) | 81,384 |
| 28 Sep 2004 | INR | 76.16 | 76.8 | 73.82 | 76.58 | 76.58 | +0.66 (+0.87%) | 20,512 |
| 27 Sep 2004 | INR | 75.31 | 76.58 | 75.2 | 75.92 | 75.92 | +0.79 (+1.05%) | 7,416 |
| 24 Sep 2004 | INR | 75.95 | 75.95 | 75.06 | 75.13 | 75.13 | -0.37 (-0.49%) | 2,850 |
| 23 Sep 2004 | INR | 76.58 | 76.58 | 75.22 | 75.5 | 75.5 | +0.01 (+0.01%) | 6,937 |
| 22 Sep 2004 | INR | 78.39 | 78.39 | 72.12 | 75.49 | 75.49 | -0.58 (-0.76%) | 18,544 |
| 21 Sep 2004 | INR | 76.8 | 77.23 | 75.21 | 76.07 | 76.07 | +1.35 (+1.81%) | 14,362 |
| 20 Sep 2004 | INR | 77.01 | 77.33 | 74.13 | 74.72 | 74.72 | -1.12 (-1.48%) | 15,806 |
| 17 Sep 2004 | INR | 76.92 | 77.33 | 75.73 | 75.84 | 75.84 | -0.55 (-0.72%) | 12,722 |
| 16 Sep 2004 | INR | 77.33 | 77.44 | 75.95 | 76.39 | 76.39 | +0.85 (+1.13%) | 14,156 |
| 15 Sep 2004 | INR | 76.47 | 77.12 | 75.21 | 75.54 | 75.54 | +0.65 (+0.87%) | 3,225 |
| 14 Sep 2004 | INR | 74.67 | 75.2 | 74.67 | 74.89 | 74.89 | +0.22 (+0.29%) | 102,675 |
| 13 Sep 2004 | INR | 73.93 | 75.2 | 73.92 | 74.67 | 74.67 | +0.78 (+1.06%) | 132,469 |
| 10 Sep 2004 | INR | 74.95 | 74.95 | 73.6 | 73.89 | 73.89 | -0.89 (-1.19%) | 18,262 |
| 9 Sep 2004 | INR | 75.51 | 76.27 | 74.77 | 74.78 | 74.78 | +0.14 (+0.19%) | 27,459 |
| 8 Sep 2004 | INR | 74.56 | 75.47 | 74.22 | 74.64 | 74.64 | -0.15 (-0.20%) | 14,550 |
