| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2004 | INR | 74.5 | 75.45 | 74.2 | 74.25 | 12.375 | -1.75 (-2.30%) | 10,406 |
| 20 Oct 2004 | INR | 75.7 | 76.4 | 74.85 | 76 | 12.6667 | +0.6 (+0.80%) | 25,097 |
| 19 Oct 2004 | INR | 76.3 | 76.3 | 74 | 75.4 | 12.5667 | +0.3 (+0.40%) | 25,002 |
| 18 Oct 2004 | INR | 78.5 | 78.6 | 72.2 | 75.1 | 12.5167 | -1.9 (-2.47%) | 24,127 |
| 15 Oct 2004 | INR | 79.7 | 80.9 | 77 | 77 | 12.8333 | -1.5 (-1.91%) | 17,962 |
| 14 Oct 2004 | INR | 81.1 | 81.15 | 78.3 | 78.5 | 13.0833 | -1.15 (-1.44%) | 31,296 |
| 12 Oct 2004 | INR | 81 | 81.45 | 78.75 | 79.65 | 13.275 | -0.55 (-0.69%) | 58,496 |
| 11 Oct 2004 | INR | 84 | 86.45 | 80 | 80.2 | 13.3667 | -4.2 (-4.98%) | 70,197 |
| 9 Oct 2004 | INR | 80.5 | 86.5 | 78.4 | 84.4 | 14.0667 | +4.4 (+5.50%) | 244,227 |
| 8 Oct 2004 | INR | 79.4 | 80.7 | 78 | 80 | 13.3333 | +2.3 (+2.96%) | 83,713 |
| 7 Oct 2004 | INR | 80.4 | 81.2 | 77.7 | 77.7 | 12.95 | -1.8 (-2.26%) | 117,918 |
| 6 Oct 2004 | INR | 78 | 84 | 77.3 | 79.5 | 13.25 | +1.4 (+1.79%) | 238,056 |
| 5 Oct 2004 | INR | 82.5 | 82.5 | 77.3 | 78.1 | 13.0167 | -5.9 (-7.02%) | 225,390 |
| 4 Oct 2004 | INR | 83.9 | 85 | 79.1 | 84 | 14 | +1.05 (+1.27%) | 507,424 |
| 1 Oct 2004 | INR | 77.25 | 91.45 | 75.5 | 82.95 | 13.825 | +6.45 (+8.43%) | 1,242,962 |
| 30 Sep 2004 | INR | 65 | 76.5 | 64.8 | 76.5 | 12.75 | +12.75 (+20%) | 700,624 |
| 29 Sep 2004 | INR | 55 | 63.75 | 54.65 | 63.75 | 10.625 | +10.3 (+19.27%) | 444,118 |
| 28 Sep 2004 | INR | 54.9 | 54.9 | 53.05 | 53.45 | 8.9083 | -0.3 (-0.56%) | 7,499 |
| 27 Sep 2004 | INR | 53.2 | 54.5 | 53.1 | 53.75 | 8.9583 | +0.05 (+0.09%) | 9,916 |
| 24 Sep 2004 | INR | 52.7 | 54 | 52.6 | 53.7 | 8.95 | +1.3 (+2.48%) | 6,220 |
| 23 Sep 2004 | INR | 53.1 | 53.8 | 52.4 | 52.4 | 8.7333 | -1.55 (-2.87%) | 9,165 |
| 22 Sep 2004 | INR | 54 | 54.75 | 52.9 | 53.95 | 8.9917 | -0.05 (-0.09%) | 8,781 |
| 21 Sep 2004 | INR | 55 | 55.2 | 53.6 | 54 | 9 | -1 (-1.82%) | 14,103 |
| 20 Sep 2004 | INR | 54.1 | 56 | 53.75 | 55 | 9.1667 | +0.95 (+1.76%) | 21,327 |
| 17 Sep 2004 | INR | 55.8 | 55.8 | 53.25 | 54.05 | 9.0083 | -0.65 (-1.19%) | 9,794 |
| 16 Sep 2004 | INR | 53.25 | 55.9 | 52.3 | 54.7 | 9.1167 | +2.7 (+5.19%) | 25,087 |
| 15 Sep 2004 | INR | 53.75 | 53.8 | 52 | 52 | 8.6667 | -0.65 (-1.23%) | 8,894 |
| 14 Sep 2004 | INR | 55 | 55 | 46 | 52.65 | 8.775 | -0.45 (-0.85%) | 14,714 |
| 13 Sep 2004 | INR | 45 | 55.95 | 45 | 53.1 | 8.85 | -1.5 (-2.75%) | 13,465 |
| 10 Sep 2004 | INR | 53.5 | 55 | 53.5 | 54.6 | 9.1 | +0.6 (+1.11%) | 7,963 |
