| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2004 | INR | 288.5 | 291.95 | 284.5 | 290.4 | 290.4 | +2.35 (+0.82%) | 125,785 |
| 6 Oct 2004 | INR | 295 | 297 | 287.15 | 288.05 | 288.05 | -5.95 (-2.02%) | 173,542 |
| 5 Oct 2004 | INR | 298.1 | 301 | 292.5 | 294 | 294 | -5.65 (-1.89%) | 251,041 |
| 4 Oct 2004 | INR | 300 | 301.9 | 297 | 299.65 | 299.65 | +2 (+0.67%) | 221,058 |
| 1 Oct 2004 | INR | 296.1 | 299.25 | 290.05 | 297.65 | 297.65 | +1.6 (+0.54%) | 171,088 |
| 30 Sep 2004 | INR | 287.35 | 298 | 284 | 296.05 | 296.05 | +10.65 (+3.73%) | 379,629 |
| 29 Sep 2004 | INR | 284 | 286.85 | 278.1 | 285.4 | 285.4 | +2.65 (+0.94%) | 101,270 |
| 28 Sep 2004 | INR | 282.1 | 285.25 | 281.05 | 282.75 | 282.75 | +0.65 (+0.23%) | 132,739 |
| 27 Sep 2004 | INR | 288.8 | 290 | 280.9 | 282.1 | 282.1 | -3.95 (-1.38%) | 198,895 |
| 24 Sep 2004 | INR | 278.05 | 289.3 | 278.05 | 286.05 | 286.05 | +4.7 (+1.67%) | 272,197 |
| 23 Sep 2004 | INR | 284.5 | 286.5 | 280.25 | 281.35 | 281.35 | -3.2 (-1.12%) | 132,768 |
| 22 Sep 2004 | INR | 286.1 | 288.4 | 282.2 | 284.55 | 284.55 | -0.35 (-0.12%) | 279,191 |
| 21 Sep 2004 | INR | 275 | 288 | 275 | 284.9 | 284.9 | +9.5 (+3.45%) | 292,441 |
| 20 Sep 2004 | INR | 270.1 | 280.55 | 270 | 275.4 | 275.4 | +5.15 (+1.91%) | 207,860 |
| 17 Sep 2004 | INR | 270 | 271.8 | 267.75 | 270.25 | 270.25 | +0.75 (+0.28%) | 98,884 |
| 16 Sep 2004 | INR | 272 | 272 | 267.25 | 269.5 | 269.5 | -1.15 (-0.42%) | 108,475 |
| 15 Sep 2004 | INR | 272 | 275 | 267.65 | 270.65 | 270.65 | -0.2 (-0.07%) | 355,228 |
| 14 Sep 2004 | INR | 264.9 | 273.65 | 264.9 | 270.85 | 270.85 | +6.15 (+2.32%) | 554,469 |
| 13 Sep 2004 | INR | 258.8 | 269.9 | 258 | 264.7 | 264.7 | +4.05 (+1.55%) | 411,134 |
| 10 Sep 2004 | INR | 250 | 263 | 247.15 | 260.65 | 260.65 | +11.75 (+4.72%) | 585,179 |
| 9 Sep 2004 | INR | 250 | 253 | 246.8 | 248.9 | 248.9 | -0.5 (-0.20%) | 255,927 |
| 8 Sep 2004 | INR | 238.9 | 251 | 238.9 | 249.4 | 249.4 | +15.4 (+6.58%) | 445,077 |
| 7 Sep 2004 | INR | 237.5 | 237.5 | 233.1 | 234 | 234 | -2.4 (-1.02%) | 46,179 |
| 6 Sep 2004 | INR | 237 | 238.4 | 235.2 | 236.4 | 236.4 | +1.3 (+0.55%) | 39,741 |
| 3 Sep 2004 | INR | 239.7 | 239.7 | 233.05 | 235.1 | 235.1 | -2.25 (-0.95%) | 95,000 |
| 2 Sep 2004 | INR | 240 | 240.45 | 237 | 237.35 | 237.35 | -1.3 (-0.54%) | 43,206 |
| 1 Sep 2004 | INR | 240.4 | 241 | 238 | 238.65 | 238.65 | +0.6 (+0.25%) | 54,714 |
| 31 Aug 2004 | INR | 241.25 | 242.95 | 236.25 | 238.05 | 238.05 | -2.85 (-1.18%) | 291,216 |
| 30 Aug 2004 | INR | 244 | 244 | 239 | 240.9 | 240.9 | +0.7 (+0.29%) | 53,530 |
| 27 Aug 2004 | INR | 249.4 | 249.4 | 240 | 240.2 | 240.2 | -2.05 (-0.85%) | 39,671 |
