| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2004 | INR | 237.5 | 241 | 236 | 240.2 | 240.2 | +5 (+2.13%) | 102,520 |
| 7 Oct 2004 | INR | 224.75 | 237.8 | 224.75 | 235.2 | 235.2 | +15.15 (+6.88%) | 192,630 |
| 6 Oct 2004 | INR | 211 | 221.7 | 206 | 220.05 | 220.05 | +11.85 (+5.69%) | 201,500 |
| 5 Oct 2004 | INR | 205.8 | 212.2 | 202 | 208.2 | 208.2 | +3 (+1.46%) | 186,430 |
| 4 Oct 2004 | INR | 201.15 | 206 | 200.15 | 205.2 | 205.2 | +2.1 (+1.03%) | 91,470 |
| 1 Oct 2004 | INR | 196.5 | 205 | 194.35 | 203.1 | 203.1 | +1.8 (+0.89%) | 73,000 |
| 30 Sep 2004 | INR | 205.9 | 205.9 | 199.15 | 201.3 | 201.3 | -2.6 (-1.28%) | 37,780 |
| 29 Sep 2004 | INR | 195.2 | 205.8 | 195.2 | 203.9 | 203.9 | +9.1 (+4.67%) | 177,210 |
| 28 Sep 2004 | INR | 195 | 200.65 | 194 | 194.8 | 194.8 | +3.3 (+1.72%) | 66,310 |
| 27 Sep 2004 | INR | 188.05 | 194 | 188.05 | 191.5 | 191.5 | +1.4 (+0.74%) | 38,870 |
| 24 Sep 2004 | INR | 187.2 | 190.1 | 187.2 | 190.1 | 190.1 | +0.1 (+0.05%) | 20,000 |
| 23 Sep 2004 | INR | 191 | 192 | 189.5 | 190 | 190 | -0.1 (-0.05%) | 51,150 |
| 22 Sep 2004 | INR | 187.5 | 192.35 | 187.5 | 190.1 | 190.1 | +3.85 (+2.07%) | 136,110 |
| 21 Sep 2004 | INR | 188 | 189.95 | 185.25 | 186.25 | 186.25 | -0.55 (-0.29%) | 56,050 |
| 20 Sep 2004 | INR | 189.3 | 189.9 | 185.1 | 186.8 | 186.8 | -2.15 (-1.14%) | 52,810 |
| 17 Sep 2004 | INR | 192 | 195.5 | 188.1 | 188.95 | 188.95 | -0.7 (-0.37%) | 81,250 |
| 16 Sep 2004 | INR | 187.25 | 192 | 187.25 | 189.65 | 189.65 | -0.35 (-0.18%) | 31,290 |
| 15 Sep 2004 | INR | 195.95 | 196 | 188.1 | 190 | 190 | -4.65 (-2.39%) | 123,180 |
| 14 Sep 2004 | INR | 192.55 | 198.35 | 191.25 | 194.65 | 194.65 | -0.45 (-0.23%) | 134,040 |
| 13 Sep 2004 | INR | 198.5 | 199 | 194 | 195.1 | 195.1 | -2.7 (-1.37%) | 64,400 |
| 10 Sep 2004 | INR | 197 | 203.9 | 195.5 | 197.8 | 197.8 | +2.45 (+1.25%) | 84,190 |
| 9 Sep 2004 | INR | 209.4 | 209.4 | 193 | 195.35 | 195.35 | -11 (-5.33%) | 241,950 |
| 8 Sep 2004 | INR | 195.05 | 208.45 | 195 | 206.35 | 206.35 | +10.8 (+5.52%) | 563,450 |
| 7 Sep 2004 | INR | 197 | 197 | 195.05 | 195.55 | 195.55 | +0.25 (+0.13%) | 95,180 |
| 6 Sep 2004 | INR | 197.7 | 201 | 195 | 195.3 | 195.3 | -0.8 (-0.41%) | 105,370 |
| 3 Sep 2004 | INR | 185.2 | 197.4 | 185.05 | 196.1 | 196.1 | +9.5 (+5.09%) | 255,630 |
| 2 Sep 2004 | INR | 181.05 | 190 | 181.05 | 186.6 | 186.6 | +4.15 (+2.27%) | 208,210 |
| 1 Sep 2004 | INR | 182.5 | 184 | 181.25 | 182.45 | 182.45 | +0.3 (+0.16%) | 64,210 |
| 31 Aug 2004 | INR | 181.95 | 183 | 180.25 | 182.15 | 182.15 | -0.5 (-0.27%) | 87,340 |
| 30 Aug 2004 | INR | 182 | 185 | 182 | 182.65 | 182.65 | +0.4 (+0.22%) | 79,620 |
