| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2004 | INR | 141 | 142.5 | 135.75 | 141.725 | 283.45 | +3.55 (+2.57%) | 45,143 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 138.175 | 276.35 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 142.85 | 143 | 137.25 | 138.175 | 276.35 | -2.375 (-1.69%) | 36,384 |
| 11 Oct 2004 | INR | 148 | 148.7 | 140 | 140.55 | 281.1 | -3.85 (-2.67%) | 32,108 |
| 8 Oct 2004 | INR | 139.95 | 145.475 | 139.1 | 144.4 | 288.8 | +5.375 (+3.87%) | 49,995 |
| 7 Oct 2004 | INR | 141.5 | 142.25 | 137.5 | 139.025 | 278.05 | -1.475 (-1.05%) | 80,876 |
| 6 Oct 2004 | INR | 142.65 | 144.5 | 139.6 | 140.5 | 281 | -3.775 (-2.62%) | 50,208 |
| 5 Oct 2004 | INR | 139.7 | 145 | 138.75 | 144.275 | 288.55 | +6.05 (+4.38%) | 157,711 |
| 4 Oct 2004 | INR | 132.5 | 141 | 129 | 138.225 | 276.45 | +6.175 (+4.68%) | 715,005 |
| 1 Oct 2004 | INR | 130 | 135 | 129.975 | 132.05 | 264.1 | +3.975 (+3.10%) | 74,360 |
| 30 Sep 2004 | INR | 128.75 | 130.975 | 127.675 | 128.075 | 256.15 | +1.275 (+1.01%) | 31,710 |
| 29 Sep 2004 | INR | 127.5 | 128.95 | 126.15 | 126.8 | 253.6 | +0.775 (+0.61%) | 22,200 |
| 28 Sep 2004 | INR | 128.5 | 130.75 | 125.15 | 126.025 | 252.05 | -2.825 (-2.19%) | 29,786 |
| 27 Sep 2004 | INR | 130 | 131.975 | 128.225 | 128.85 | 257.7 | -0.425 (-0.33%) | 32,846 |
| 24 Sep 2004 | INR | 127 | 130.75 | 126.375 | 129.275 | 258.55 | +3.15 (+2.50%) | 55,312 |
| 23 Sep 2004 | INR | 131.5 | 132.5 | 125 | 126.125 | 252.25 | -6.025 (-4.56%) | 51,872 |
| 22 Sep 2004 | INR | 134.475 | 137.25 | 131.8 | 132.15 | 264.3 | -1.675 (-1.25%) | 58,210 |
| 21 Sep 2004 | INR | 133.05 | 134.5 | 132.65 | 133.825 | 267.65 | +0.775 (+0.58%) | 26,276 |
| 20 Sep 2004 | INR | 134.975 | 136.475 | 132.5 | 133.05 | 266.1 | -1.575 (-1.17%) | 42,689 |
| 17 Sep 2004 | INR | 134.5 | 136.6 | 132.5 | 134.625 | 269.25 | +0.775 (+0.58%) | 466,213 |
| 16 Sep 2004 | INR | 132.05 | 135 | 130.25 | 133.85 | 267.7 | +2.675 (+2.04%) | 47,343 |
| 15 Sep 2004 | INR | 133.55 | 134.35 | 129.9 | 131.175 | 262.35 | -2 (-1.50%) | 38,132 |
| 14 Sep 2004 | INR | 133.45 | 134.675 | 130.575 | 133.175 | 266.35 | -0.45 (-0.34%) | 58,438 |
| 13 Sep 2004 | INR | 136.85 | 137.95 | 132.55 | 133.625 | 267.25 | -2.55 (-1.87%) | 139,704 |
| 10 Sep 2004 | INR | 130.75 | 137.25 | 130 | 136.175 | 272.35 | +6.4 (+4.93%) | 117,909 |
| 9 Sep 2004 | INR | 132.05 | 135.4 | 128.4 | 129.775 | 259.55 | -1.35 (-1.03%) | 133,054 |
| 8 Sep 2004 | INR | 133.5 | 134 | 130.125 | 131.125 | 262.25 | -2.05 (-1.54%) | 75,603 |
| 7 Sep 2004 | INR | 127.9 | 134.25 | 124.3 | 133.175 | 266.35 | +6.3 (+4.97%) | 183,994 |
| 6 Sep 2004 | INR | 125.5 | 129.25 | 125.4 | 126.875 | 253.75 | +2.075 (+1.66%) | 142,476 |
| 3 Sep 2004 | INR | 116.975 | 126 | 116.975 | 124.8 | 249.6 | +8.525 (+7.33%) | 240,797 |
