| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2004 | INR | 49.8 | 49.8 | 47.4 | 47.5 | 47.5 | +0.6 (+1.28%) | 57,084 |
| 20 Oct 2004 | INR | 50.5 | 51 | 46.1 | 46.9 | 46.9 | -2.8 (-5.63%) | 90,274 |
| 19 Oct 2004 | INR | 51.3 | 51.45 | 49.35 | 49.7 | 49.7 | -0.4 (-0.80%) | 66,203 |
| 18 Oct 2004 | INR | 53.2 | 54.4 | 50.1 | 50.1 | 50.1 | -2.6 (-4.93%) | 93,524 |
| 15 Oct 2004 | INR | 52 | 53.7 | 49.55 | 52.7 | 52.7 | +1 (+1.93%) | 111,695 |
| 14 Oct 2004 | INR | 51.05 | 52.25 | 51 | 51.7 | 51.7 | +0.65 (+1.27%) | 58,911 |
| 12 Oct 2004 | INR | 53.15 | 53.15 | 50.5 | 51.05 | 51.05 | -1.55 (-2.95%) | 95,134 |
| 11 Oct 2004 | INR | 55.5 | 55.5 | 51.45 | 52.6 | 52.6 | -2.45 (-4.45%) | 103,351 |
| 9 Oct 2004 | INR | 52.5 | 56.5 | 51.35 | 55.05 | 55.05 | +3.65 (+7.10%) | 165,301 |
| 8 Oct 2004 | INR | 52.25 | 53.6 | 51 | 51.4 | 51.4 | -1.6 (-3.02%) | 102,441 |
| 7 Oct 2004 | INR | 51 | 53.7 | 51 | 53 | 53 | +1.25 (+2.42%) | 95,220 |
| 6 Oct 2004 | INR | 53.1 | 54.8 | 48.5 | 51.75 | 51.75 | -2.05 (-3.81%) | 175,573 |
| 5 Oct 2004 | INR | 55.55 | 55.55 | 53.2 | 53.8 | 53.8 | -1.2 (-2.18%) | 124,738 |
| 4 Oct 2004 | INR | 55.5 | 56.65 | 54.9 | 55 | 55 | -0.15 (-0.27%) | 127,394 |
| 1 Oct 2004 | INR | 56.65 | 56.9 | 54.5 | 55.15 | 55.15 | -1.55 (-2.73%) | 119,908 |
| 30 Sep 2004 | INR | 56.05 | 56.7 | 55.65 | 56.7 | 56.7 | +1.35 (+2.44%) | 115,282 |
| 29 Sep 2004 | INR | 56.85 | 56.85 | 55.05 | 55.35 | 55.35 | -1 (-1.77%) | 127,824 |
| 28 Sep 2004 | INR | 56.4 | 56.9 | 55.3 | 56.35 | 56.35 | +0.7 (+1.26%) | 234,482 |
| 27 Sep 2004 | INR | 55.6 | 57.7 | 54.5 | 55.65 | 55.65 | 0.0 (0.0%) | 379,538 |
| 24 Sep 2004 | INR | 53.45 | 56.75 | 52.5 | 55.65 | 55.65 | +2.4 (+4.51%) | 776,061 |
| 23 Sep 2004 | INR | 49.25 | 53.45 | 48.9 | 53.25 | 53.25 | +4.45 (+9.12%) | 630,884 |
| 22 Sep 2004 | INR | 49.3 | 49.75 | 48.5 | 48.8 | 48.8 | +0.45 (+0.93%) | 106,467 |
| 21 Sep 2004 | INR | 47.5 | 49.15 | 47.5 | 48.35 | 48.35 | -0.25 (-0.51%) | 129,958 |
| 20 Sep 2004 | INR | 49.3 | 50.5 | 48.3 | 48.6 | 48.6 | -0.6 (-1.22%) | 151,390 |
| 17 Sep 2004 | INR | 47 | 52 | 47 | 49.2 | 49.2 | +0.9 (+1.86%) | 483,183 |
| 16 Sep 2004 | INR | 47.25 | 48.9 | 47.25 | 48.3 | 48.3 | +0.05 (+0.10%) | 91,887 |
| 15 Sep 2004 | INR | 47.25 | 49.85 | 47 | 48.25 | 48.25 | +1.25 (+2.66%) | 219,973 |
| 14 Sep 2004 | INR | 48.6 | 48.6 | 47 | 47 | 47 | -1.4 (-2.89%) | 84,015 |
| 13 Sep 2004 | INR | 49 | 50.65 | 48 | 48.4 | 48.4 | -0.6 (-1.22%) | 126,841 |
| 10 Sep 2004 | INR | 49.5 | 50.5 | 48.65 | 49 | 49 | -0.2 (-0.41%) | 132,451 |
