| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2004 | INR | 153 | 155.5 | 150.1 | 151.35 | 151.35 | -2.3 (-1.50%) | 120,374 |
| 7 Oct 2004 | INR | 150 | 159 | 148 | 153.65 | 153.65 | +5.2 (+3.50%) | 195,765 |
| 6 Oct 2004 | INR | 150 | 151 | 147.25 | 148.45 | 148.45 | 0.0 (0.0%) | 100,630 |
| 5 Oct 2004 | INR | 150.25 | 150.45 | 145 | 148.45 | 148.45 | -1.05 (-0.70%) | 129,403 |
| 4 Oct 2004 | INR | 152 | 152 | 147.55 | 149.5 | 149.5 | -0.85 (-0.57%) | 146,581 |
| 1 Oct 2004 | INR | 150 | 152.9 | 146.15 | 150.35 | 150.35 | +0.95 (+0.64%) | 122,986 |
| 30 Sep 2004 | INR | 147.1 | 152.5 | 146.95 | 149.4 | 149.4 | +3.3 (+2.26%) | 149,632 |
| 29 Sep 2004 | INR | 147.4 | 147.9 | 144 | 146.1 | 146.1 | +0.15 (+0.10%) | 160,460 |
| 28 Sep 2004 | INR | 146 | 148.75 | 144.1 | 145.95 | 145.95 | +1.25 (+0.86%) | 173,490 |
| 27 Sep 2004 | INR | 146 | 147.85 | 144.2 | 144.7 | 144.7 | +0.6 (+0.42%) | 166,016 |
| 24 Sep 2004 | INR | 147 | 149 | 143 | 144.1 | 144.1 | -0.75 (-0.52%) | 164,646 |
| 23 Sep 2004 | INR | 146.75 | 147.75 | 144 | 144.85 | 144.85 | -1.4 (-0.96%) | 151,310 |
| 22 Sep 2004 | INR | 149.1 | 149.65 | 145 | 146.25 | 146.25 | -3.35 (-2.24%) | 470,284 |
| 21 Sep 2004 | INR | 149.1 | 150.25 | 147.9 | 149.6 | 149.6 | -0.95 (-0.63%) | 112,732 |
| 20 Sep 2004 | INR | 149.95 | 153.3 | 148 | 150.55 | 150.55 | -1.15 (-0.76%) | 139,529 |
| 17 Sep 2004 | INR | 147 | 160 | 144.85 | 151.7 | 151.7 | +5.45 (+3.73%) | 114,218 |
| 16 Sep 2004 | INR | 145 | 147.8 | 141 | 146.25 | 146.25 | +2.8 (+1.95%) | 101,385 |
| 15 Sep 2004 | INR | 145.95 | 146.5 | 141.75 | 143.45 | 143.45 | -1.05 (-0.73%) | 112,251 |
| 14 Sep 2004 | INR | 148.6 | 149.7 | 141.75 | 144.5 | 144.5 | -2.95 (-2.00%) | 124,936 |
| 13 Sep 2004 | INR | 147.8 | 149.7 | 146.05 | 147.45 | 147.45 | +0.75 (+0.51%) | 111,750 |
| 10 Sep 2004 | INR | 148.5 | 148.95 | 145.4 | 146.7 | 146.7 | -0.9 (-0.61%) | 104,089 |
| 9 Sep 2004 | INR | 149 | 150 | 146.5 | 147.6 | 147.6 | -0.9 (-0.61%) | 117,482 |
| 8 Sep 2004 | INR | 149.75 | 149.75 | 147.1 | 148.5 | 148.5 | +0.75 (+0.51%) | 95,310 |
| 7 Sep 2004 | INR | 147.5 | 148.45 | 146.5 | 147.75 | 147.75 | +0.8 (+0.54%) | 130,470 |
| 6 Sep 2004 | INR | 145.8 | 150 | 145 | 146.95 | 146.95 | +2.8 (+1.94%) | 130,555 |
| 3 Sep 2004 | INR | 144.5 | 145.3 | 141.25 | 144.15 | 144.15 | +1.75 (+1.23%) | 106,739 |
| 2 Sep 2004 | INR | 145.25 | 147 | 141.35 | 142.4 | 142.4 | -1.6 (-1.11%) | 107,440 |
| 1 Sep 2004 | INR | 146.9 | 146.9 | 143.5 | 144 | 144 | +0.15 (+0.10%) | 125,888 |
| 31 Aug 2004 | INR | 144.2 | 146 | 142.75 | 143.85 | 143.85 | +2.55 (+1.80%) | 135,238 |
| 30 Aug 2004 | INR | 140.9 | 144 | 138.5 | 141.3 | 141.3 | +3.75 (+2.73%) | 111,750 |
