| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2004 | INR | 80.8 | 80.8 | 77.6 | 78 | 78 | -1.25 (-1.58%) | 33,213 |
| 9 Oct 2004 | INR | 79.85 | 79.85 | 77.8 | 79.25 | 79.25 | +0.75 (+0.96%) | 20,514 |
| 8 Oct 2004 | INR | 86.5 | 87 | 77.75 | 78.5 | 78.5 | +1 (+1.29%) | 39,281 |
| 7 Oct 2004 | INR | 79.4 | 80.2 | 76.75 | 77.5 | 77.5 | -1.9 (-2.39%) | 83,439 |
| 6 Oct 2004 | INR | 79.7 | 80.9 | 77.5 | 79.4 | 79.4 | +0.2 (+0.25%) | 52,646 |
| 5 Oct 2004 | INR | 82.5 | 82.5 | 78 | 79.2 | 79.2 | -2.8 (-3.41%) | 60,138 |
| 4 Oct 2004 | INR | 82.25 | 83.8 | 81 | 82 | 82 | +1.5 (+1.86%) | 71,732 |
| 1 Oct 2004 | INR | 81.9 | 83.5 | 79 | 80.5 | 80.5 | +0.5 (+0.63%) | 105,040 |
| 30 Sep 2004 | INR | 82.4 | 84.7 | 78 | 80 | 80 | -0.75 (-0.93%) | 157,224 |
| 29 Sep 2004 | INR | 83.4 | 84.8 | 80.3 | 80.75 | 80.75 | -0.5 (-0.62%) | 62,498 |
| 28 Sep 2004 | INR | 83.6 | 85 | 80 | 81.25 | 81.25 | -0.4 (-0.49%) | 88,700 |
| 27 Sep 2004 | INR | 86.8 | 86.8 | 81.5 | 81.65 | 81.65 | -3.85 (-4.50%) | 104,916 |
| 24 Sep 2004 | INR | 85.85 | 88.95 | 84.6 | 85.5 | 85.5 | +0.5 (+0.59%) | 391,676 |
| 23 Sep 2004 | INR | 80 | 87.25 | 80 | 85 | 85 | +4.25 (+5.26%) | 319,442 |
| 22 Sep 2004 | INR | 76.4 | 82.45 | 73.65 | 80.75 | 80.75 | +7.7 (+10.54%) | 175,502 |
| 21 Sep 2004 | INR | 77 | 77 | 72.5 | 73.05 | 73.05 | -0.95 (-1.28%) | 73,268 |
| 20 Sep 2004 | INR | 75.05 | 76.4 | 73.1 | 74 | 74 | -1.05 (-1.40%) | 48,894 |
| 17 Sep 2004 | INR | 77.35 | 77.5 | 74.8 | 75.05 | 75.05 | -0.45 (-0.60%) | 80,772 |
| 16 Sep 2004 | INR | 79.95 | 79.95 | 75.5 | 75.5 | 75.5 | -3.15 (-4.01%) | 73,716 |
| 15 Sep 2004 | INR | 84 | 86.7 | 77.2 | 78.65 | 78.65 | -0.15 (-0.19%) | 53,073 |
| 14 Sep 2004 | INR | 81.05 | 82.4 | 78 | 78.8 | 78.8 | -2.45 (-3.02%) | 38,605 |
| 13 Sep 2004 | INR | 83.5 | 83.85 | 81 | 81.25 | 81.25 | -0.35 (-0.43%) | 32,307 |
| 10 Sep 2004 | INR | 83 | 85.5 | 81.6 | 81.6 | 81.6 | -0.6 (-0.73%) | 99,987 |
| 9 Sep 2004 | INR | 83.6 | 84.95 | 81.5 | 82.2 | 82.2 | +0.7 (+0.86%) | 77,096 |
| 8 Sep 2004 | INR | 76.85 | 84.5 | 75.85 | 81.5 | 81.5 | +5.1 (+6.68%) | 223,962 |
| 7 Sep 2004 | INR | 75.95 | 77.85 | 74.6 | 76.4 | 76.4 | +1.4 (+1.87%) | 40,012 |
| 6 Sep 2004 | INR | 78.9 | 78.9 | 74 | 75 | 75 | -3.05 (-3.91%) | 61,193 |
| 3 Sep 2004 | INR | 80 | 81.7 | 76.25 | 78.05 | 78.05 | -3.45 (-4.23%) | 96,629 |
| 2 Sep 2004 | INR | 89.9 | 89.9 | 80.25 | 81.5 | 81.5 | -4.05 (-4.73%) | 274,902 |
| 1 Sep 2004 | INR | 85.6 | 86.9 | 79 | 85.55 | 85.55 | +13.85 (+19.32%) | 490,757 |
