| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2004 | INR | 24.95 | 24.95 | 24.2 | 24.25 | 24.25 | -0.65 (-2.61%) | 727,212 |
| 7 Oct 2004 | INR | 24.5 | 25.35 | 24.05 | 24.9 | 24.9 | +0.7 (+2.89%) | 2,583,399 |
| 6 Oct 2004 | INR | 23.85 | 24.85 | 23.7 | 24.2 | 24.2 | +0.45 (+1.89%) | 841,109 |
| 5 Oct 2004 | INR | 24 | 24.05 | 23.65 | 23.75 | 23.75 | -0.05 (-0.21%) | 294,174 |
| 4 Oct 2004 | INR | 24 | 24.2 | 23.75 | 23.8 | 23.8 | +0.05 (+0.21%) | 494,272 |
| 1 Oct 2004 | INR | 24.1 | 24.1 | 23.7 | 23.75 | 23.75 | -0.05 (-0.21%) | 196,545 |
| 30 Sep 2004 | INR | 23.95 | 24.4 | 23.75 | 23.8 | 23.8 | +0.05 (+0.21%) | 352,017 |
| 29 Sep 2004 | INR | 24.95 | 24.95 | 23.7 | 23.75 | 23.75 | -0.15 (-0.63%) | 165,640 |
| 28 Sep 2004 | INR | 24.25 | 24.4 | 23.85 | 23.9 | 23.9 | -0.15 (-0.62%) | 369,404 |
| 27 Sep 2004 | INR | 24 | 24.4 | 23.7 | 24.05 | 24.05 | +0.35 (+1.48%) | 224,637 |
| 24 Sep 2004 | INR | 24 | 24.25 | 23.65 | 23.7 | 23.7 | -0.05 (-0.21%) | 275,499 |
| 23 Sep 2004 | INR | 23.75 | 24.65 | 23.7 | 23.75 | 23.75 | -0.15 (-0.63%) | 445,527 |
| 22 Sep 2004 | INR | 24.05 | 24.1 | 23.7 | 23.9 | 23.9 | +0.05 (+0.21%) | 293,751 |
| 21 Sep 2004 | INR | 23.55 | 24.1 | 23.55 | 23.85 | 23.85 | +0.05 (+0.21%) | 263,689 |
| 20 Sep 2004 | INR | 24 | 24.35 | 23.7 | 23.8 | 23.8 | -0.05 (-0.21%) | 286,216 |
| 17 Sep 2004 | INR | 24.4 | 24.55 | 23.75 | 23.85 | 23.85 | -0.5 (-2.05%) | 259,078 |
| 16 Sep 2004 | INR | 23.8 | 24.5 | 23.6 | 24.35 | 24.35 | +0.55 (+2.31%) | 485,585 |
| 15 Sep 2004 | INR | 23.8 | 24 | 23.5 | 23.8 | 23.8 | +0.2 (+0.85%) | 301,207 |
| 14 Sep 2004 | INR | 24.3 | 24.3 | 23.55 | 23.6 | 23.6 | -0.3 (-1.26%) | 231,371 |
| 13 Sep 2004 | INR | 24.5 | 24.5 | 23.85 | 23.9 | 23.9 | -0.4 (-1.65%) | 305,895 |
| 10 Sep 2004 | INR | 24.35 | 24.75 | 24.2 | 24.3 | 24.3 | 0.0 (0.0%) | 244,999 |
| 9 Sep 2004 | INR | 25 | 25.05 | 24.15 | 24.3 | 24.3 | -0.6 (-2.41%) | 348,656 |
| 8 Sep 2004 | INR | 24.6 | 25.1 | 24.55 | 24.9 | 24.9 | +0.15 (+0.61%) | 636,602 |
| 7 Sep 2004 | INR | 25.1 | 25.2 | 24.65 | 24.75 | 24.75 | -0.15 (-0.60%) | 406,498 |
| 6 Sep 2004 | INR | 25.45 | 25.65 | 24.8 | 24.9 | 24.9 | -0.55 (-2.16%) | 798,424 |
| 3 Sep 2004 | INR | 25.35 | 25.7 | 24.75 | 25.45 | 25.45 | +0.05 (+0.20%) | 2,797,990 |
| 2 Sep 2004 | INR | 24.4 | 25.65 | 24 | 25.4 | 25.4 | +1.2 (+4.96%) | 4,010,618 |
| 1 Sep 2004 | INR | 24.35 | 25.1 | 24.1 | 24.2 | 24.2 | -0.05 (-0.21%) | 1,621,409 |
| 31 Aug 2004 | INR | 23.9 | 24.45 | 23.65 | 24.25 | 24.25 | +0.5 (+2.11%) | 909,137 |
| 30 Aug 2004 | INR | 23.8 | 24.2 | 23.7 | 23.75 | 23.75 | +0.1 (+0.42%) | 589,727 |
