| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2004 | INR | 220.5 | 220.5 | 215 | 215.25 | 43.05 | -0.9 (-0.42%) | 16,005 |
| 7 Oct 2004 | INR | 221 | 221.8 | 216.05 | 216.15 | 43.23 | -2.35 (-1.08%) | 19,335 |
| 6 Oct 2004 | INR | 220 | 225.8 | 218.05 | 218.5 | 43.7 | +0.15 (+0.07%) | 22,215 |
| 5 Oct 2004 | INR | 217 | 220.7 | 210.05 | 218.35 | 43.67 | +1.65 (+0.76%) | 73,430 |
| 4 Oct 2004 | INR | 215.1 | 220.45 | 215.1 | 216.7 | 43.34 | +6.25 (+2.97%) | 54,190 |
| 1 Oct 2004 | INR | 196.2 | 213 | 189.4 | 210.45 | 42.09 | +4.2 (+2.04%) | 67,715 |
| 30 Sep 2004 | INR | 207 | 212.95 | 206 | 206.25 | 41.25 | 0.0 (0.0%) | 41,785 |
| 29 Sep 2004 | INR | 205 | 207 | 203 | 206.25 | 41.25 | +0.75 (+0.36%) | 8,410 |
| 28 Sep 2004 | INR | 206 | 206.35 | 204 | 205.5 | 41.1 | -0.3 (-0.15%) | 8,900 |
| 27 Sep 2004 | INR | 206 | 208 | 202 | 205.8 | 41.16 | +1.7 (+0.83%) | 72,440 |
| 24 Sep 2004 | INR | 205 | 205 | 203.05 | 204.1 | 40.82 | +0.8 (+0.39%) | 29,375 |
| 23 Sep 2004 | INR | 200.2 | 205 | 200.2 | 203.3 | 40.66 | +2.6 (+1.30%) | 11,810 |
| 22 Sep 2004 | INR | 201.1 | 201.1 | 200.25 | 200.7 | 40.14 | -2.2 (-1.08%) | 1,780 |
| 21 Sep 2004 | INR | 204.8 | 204.8 | 200.55 | 202.9 | 40.58 | +1.55 (+0.77%) | 6,965 |
| 20 Sep 2004 | INR | 200 | 205 | 200 | 201.35 | 40.27 | +0.6 (+0.30%) | 20,885 |
| 17 Sep 2004 | INR | 206 | 207 | 200.2 | 200.75 | 40.15 | -6.6 (-3.18%) | 19,890 |
| 16 Sep 2004 | INR | 199 | 213.6 | 198.5 | 207.35 | 41.47 | +7.15 (+3.57%) | 61,510 |
| 15 Sep 2004 | INR | 200 | 203.75 | 200 | 200.2 | 40.04 | -1.7 (-0.84%) | 5,025 |
| 14 Sep 2004 | INR | 200 | 203.8 | 198.7 | 201.9 | 40.38 | +1.5 (+0.75%) | 16,375 |
| 13 Sep 2004 | INR | 197.25 | 203.5 | 197.25 | 200.4 | 40.08 | -1.3 (-0.64%) | 1,083,225 |
| 10 Sep 2004 | INR | 203 | 203 | 200 | 201.7 | 40.34 | -0.3 (-0.15%) | 16,160 |
| 9 Sep 2004 | INR | 200.15 | 202.9 | 195.25 | 202 | 40.4 | +0.35 (+0.17%) | 16,670 |
| 8 Sep 2004 | INR | 200 | 202.9 | 199.05 | 201.65 | 40.33 | +1.35 (+0.67%) | 17,855 |
| 7 Sep 2004 | INR | 200 | 201.9 | 197 | 200.3 | 40.06 | +2.8 (+1.42%) | 15,300 |
| 6 Sep 2004 | INR | 198.85 | 199 | 197.05 | 197.5 | 39.5 | +1.45 (+0.74%) | 4,040 |
| 3 Sep 2004 | INR | 197 | 198.95 | 194.4 | 196.05 | 39.21 | -3 (-1.51%) | 6,885 |
| 2 Sep 2004 | INR | 198 | 200.35 | 198 | 199.05 | 39.81 | +1.25 (+0.63%) | 12,250 |
| 1 Sep 2004 | INR | 195 | 198.95 | 195 | 197.8 | 39.56 | +4.95 (+2.57%) | 14,665 |
| 31 Aug 2004 | INR | 193 | 199.55 | 187 | 192.85 | 38.57 | -1.2 (-0.62%) | 40,055 |
| 30 Aug 2004 | INR | 187.9 | 197 | 187.9 | 194.05 | 38.81 | +9.4 (+5.09%) | 28,970 |
