| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2004 | INR | 48 | 49.3 | 47.6 | 48.1 | 48.1 | +0.15 (+0.31%) | 2,300 |
| 6 Oct 2004 | INR | 48.5 | 49.75 | 47 | 47.95 | 47.95 | -0.85 (-1.74%) | 6,845 |
| 5 Oct 2004 | INR | 48.9 | 49.2 | 47.25 | 48.8 | 48.8 | +0.15 (+0.31%) | 4,221 |
| 4 Oct 2004 | INR | 50 | 50.4 | 46.25 | 48.65 | 48.65 | -2.6 (-5.07%) | 8,620 |
| 1 Oct 2004 | INR | 53.8 | 54 | 50.2 | 51.25 | 51.25 | -1.25 (-2.38%) | 3,154 |
| 30 Sep 2004 | INR | 52 | 57 | 52 | 52.5 | 52.5 | +0.4 (+0.77%) | 18,899 |
| 29 Sep 2004 | INR | 51.85 | 53 | 48.65 | 52.1 | 52.1 | +1.65 (+3.27%) | 34,122 |
| 28 Sep 2004 | INR | 47 | 51.7 | 45.25 | 50.45 | 50.45 | +6.45 (+14.66%) | 21,188 |
| 27 Sep 2004 | INR | 44.75 | 47.65 | 44 | 44 | 44 | -0.75 (-1.68%) | 4,320 |
| 24 Sep 2004 | INR | 42 | 46 | 41.75 | 44.75 | 44.75 | +2.25 (+5.29%) | 7,502 |
| 23 Sep 2004 | INR | 41.55 | 42.95 | 41.5 | 42.5 | 42.5 | +0.45 (+1.07%) | 1,615 |
| 22 Sep 2004 | INR | 43 | 44 | 42 | 42.05 | 42.05 | -0.55 (-1.29%) | 3,660 |
| 21 Sep 2004 | INR | 42.35 | 43 | 42.3 | 42.6 | 42.6 | +0.05 (+0.12%) | 3,150 |
| 20 Sep 2004 | INR | 44.8 | 44.8 | 42.5 | 42.55 | 42.55 | -0.85 (-1.96%) | 947 |
| 17 Sep 2004 | INR | 42.25 | 45.4 | 42.25 | 43.4 | 43.4 | -0.55 (-1.25%) | 5,492 |
| 16 Sep 2004 | INR | 41.55 | 44.85 | 41.55 | 43.95 | 43.95 | +2.2 (+5.27%) | 4,899 |
| 15 Sep 2004 | INR | 42.5 | 42.6 | 41.25 | 41.75 | 41.75 | -0.75 (-1.76%) | 3,890 |
| 14 Sep 2004 | INR | 44.5 | 45 | 42.5 | 42.5 | 42.5 | -1.7 (-3.85%) | 2,854 |
| 13 Sep 2004 | INR | 43.95 | 45 | 43.3 | 44.2 | 44.2 | +1.25 (+2.91%) | 4,943 |
| 10 Sep 2004 | INR | 42.5 | 44.25 | 42.1 | 42.95 | 42.95 | +0.6 (+1.42%) | 5,821 |
| 9 Sep 2004 | INR | 43 | 45.75 | 41.25 | 42.35 | 42.35 | -1.65 (-3.75%) | 10,062 |
| 8 Sep 2004 | INR | 46.7 | 46.7 | 43.5 | 44 | 44 | -2 (-4.35%) | 6,937 |
| 7 Sep 2004 | INR | 47.25 | 48.25 | 45.1 | 46 | 46 | -0.6 (-1.29%) | 7,875 |
| 6 Sep 2004 | INR | 46.25 | 47.85 | 43.5 | 46.6 | 46.6 | +3.7 (+8.62%) | 11,238 |
| 3 Sep 2004 | INR | 44.45 | 44.45 | 41.6 | 42.9 | 42.9 | -1.25 (-2.83%) | 6,290 |
| 2 Sep 2004 | INR | 47.9 | 48 | 43 | 44.15 | 44.15 | -2.9 (-6.16%) | 8,273 |
| 1 Sep 2004 | INR | 49.7 | 49.7 | 46.5 | 47.05 | 47.05 | -0.25 (-0.53%) | 17,256 |
| 31 Aug 2004 | INR | 45.9 | 48.75 | 43.1 | 47.3 | 47.3 | +2.9 (+6.53%) | 28,985 |
| 30 Aug 2004 | INR | 42.75 | 45.25 | 42.05 | 44.4 | 44.4 | +1.65 (+3.86%) | 14,454 |
| 27 Aug 2004 | INR | 41 | 42.9 | 40.55 | 42.75 | 42.75 | +1.8 (+4.40%) | 3,583 |
