| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2004 | INR | 46.8 | 47.4 | 46.6 | 46.7 | 46.7 | +0.05 (+0.11%) | 235,963 |
| 20 Oct 2004 | INR | 47.1 | 47.95 | 46.65 | 46.65 | 46.65 | -0.8 (-1.69%) | 275,054 |
| 19 Oct 2004 | INR | 48 | 48.2 | 46.8 | 47.45 | 47.45 | -0.35 (-0.73%) | 398,261 |
| 18 Oct 2004 | INR | 47.25 | 49.5 | 46.65 | 47.8 | 47.8 | +1.3 (+2.80%) | 1,097,856 |
| 15 Oct 2004 | INR | 47 | 48.45 | 46.1 | 46.5 | 46.5 | -0.4 (-0.85%) | 517,056 |
| 14 Oct 2004 | INR | 48.25 | 48.9 | 46.75 | 46.9 | 46.9 | -0.9 (-1.88%) | 521,752 |
| 12 Oct 2004 | INR | 51.9 | 51.9 | 47.45 | 47.8 | 47.8 | -3.2 (-6.27%) | 1,554,103 |
| 11 Oct 2004 | INR | 50.95 | 52 | 50.7 | 51 | 51 | +0.2 (+0.39%) | 431,465 |
| 9 Oct 2004 | INR | 52 | 52 | 50.55 | 50.8 | 50.8 | 0.0 (0.0%) | 134,605 |
| 8 Oct 2004 | INR | 52 | 52.45 | 50.75 | 50.8 | 50.8 | -0.85 (-1.65%) | 464,154 |
| 7 Oct 2004 | INR | 51.3 | 52.6 | 51.3 | 51.65 | 51.65 | +0.35 (+0.68%) | 513,931 |
| 6 Oct 2004 | INR | 53.5 | 54.4 | 51.05 | 51.3 | 51.3 | -1.8 (-3.39%) | 1,072,957 |
| 5 Oct 2004 | INR | 50.8 | 53.3 | 49.3 | 53.1 | 53.1 | +3.25 (+6.52%) | 1,193,207 |
| 4 Oct 2004 | INR | 50.9 | 52 | 49.7 | 49.85 | 49.85 | -0.65 (-1.29%) | 386,258 |
| 1 Oct 2004 | INR | 51.5 | 52 | 49.6 | 50.5 | 50.5 | -1.45 (-2.79%) | 249,537 |
| 30 Sep 2004 | INR | 50.6 | 52.25 | 50.6 | 51.95 | 51.95 | +0.85 (+1.66%) | 413,527 |
| 29 Sep 2004 | INR | 51 | 51.3 | 49.85 | 51.1 | 51.1 | +0.45 (+0.89%) | 511,489 |
| 28 Sep 2004 | INR | 51.45 | 51.8 | 50.6 | 50.65 | 50.65 | -0.7 (-1.36%) | 450,413 |
| 27 Sep 2004 | INR | 49.5 | 51.5 | 49.5 | 51.35 | 51.35 | +1.15 (+2.29%) | 624,267 |
| 24 Sep 2004 | INR | 50 | 50.8 | 49.9 | 50.2 | 50.2 | +0.1 (+0.20%) | 670,043 |
| 23 Sep 2004 | INR | 49.4 | 50.4 | 48.6 | 50.1 | 50.1 | +0.8 (+1.62%) | 962,783 |
| 22 Sep 2004 | INR | 48.2 | 49.5 | 47.9 | 49.3 | 49.3 | +1.5 (+3.14%) | 622,404 |
| 21 Sep 2004 | INR | 48 | 48.25 | 47.2 | 47.8 | 47.8 | -0.45 (-0.93%) | 402,568 |
| 20 Sep 2004 | INR | 50.25 | 50.25 | 48 | 48.25 | 48.25 | -1.65 (-3.31%) | 569,602 |
| 17 Sep 2004 | INR | 49.95 | 50.8 | 49.7 | 49.9 | 49.9 | +0.6 (+1.22%) | 1,568,924 |
| 16 Sep 2004 | INR | 47.05 | 49.9 | 46.75 | 49.3 | 49.3 | +2.3 (+4.89%) | 1,697,776 |
| 15 Sep 2004 | INR | 47.1 | 47.7 | 46.35 | 47 | 47 | -0.3 (-0.63%) | 554,403 |
| 14 Sep 2004 | INR | 45.5 | 47.6 | 44.7 | 47.3 | 47.3 | +1.6 (+3.50%) | 635,157 |
| 13 Sep 2004 | INR | 46.4 | 46.4 | 44.75 | 45.7 | 45.7 | -0.35 (-0.76%) | 461,978 |
| 10 Sep 2004 | INR | 47.8 | 48 | 46 | 46.05 | 46.05 | -1.7 (-3.56%) | 498,748 |
