| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2004 | INR | 178.2 | 184.9 | 174 | 183.5 | 183.5 | +4.4 (+2.46%) | 26,914 |
| 6 Oct 2004 | INR | 161.3 | 181 | 161.3 | 179.1 | 179.1 | +1.8 (+1.02%) | 22,942 |
| 5 Oct 2004 | INR | 174 | 180 | 173.35 | 177.3 | 177.3 | +3.9 (+2.25%) | 12,913 |
| 4 Oct 2004 | INR | 175 | 181 | 171 | 173.4 | 173.4 | +2.6 (+1.52%) | 32,576 |
| 1 Oct 2004 | INR | 171 | 174 | 168.5 | 170.8 | 170.8 | -2.1 (-1.21%) | 11,184 |
| 30 Sep 2004 | INR | 165.1 | 178.65 | 162.35 | 172.9 | 172.9 | +8.1 (+4.92%) | 67,235 |
| 29 Sep 2004 | INR | 158 | 167.5 | 150 | 164.8 | 164.8 | +9.6 (+6.19%) | 25,340 |
| 28 Sep 2004 | INR | 156.6 | 161.1 | 154.2 | 155.2 | 155.2 | -2.85 (-1.80%) | 6,522 |
| 27 Sep 2004 | INR | 160 | 160.9 | 156 | 158.05 | 158.05 | +0.9 (+0.57%) | 6,862 |
| 24 Sep 2004 | INR | 158 | 158 | 156 | 157.15 | 157.15 | -1.15 (-0.73%) | 4,371 |
| 23 Sep 2004 | INR | 161.95 | 162 | 157 | 158.3 | 158.3 | -2.1 (-1.31%) | 6,509 |
| 22 Sep 2004 | INR | 163 | 164.55 | 158.5 | 160.4 | 160.4 | -2.2 (-1.35%) | 8,086 |
| 21 Sep 2004 | INR | 165 | 165.1 | 161.7 | 162.6 | 162.6 | -1.65 (-1.00%) | 5,246 |
| 20 Sep 2004 | INR | 160.6 | 167.6 | 159.3 | 164.25 | 164.25 | +3.1 (+1.92%) | 16,983 |
| 17 Sep 2004 | INR | 164.5 | 172.5 | 156.5 | 161.15 | 161.15 | -0.35 (-0.22%) | 20,876 |
| 16 Sep 2004 | INR | 159 | 163 | 153.3 | 161.5 | 161.5 | +7.1 (+4.60%) | 26,176 |
| 15 Sep 2004 | INR | 160 | 160 | 152 | 154.4 | 154.4 | -3.15 (-2.00%) | 5,390 |
| 14 Sep 2004 | INR | 158.5 | 158.95 | 154.5 | 157.55 | 157.55 | -2.15 (-1.35%) | 7,483 |
| 13 Sep 2004 | INR | 160.9 | 166.95 | 158.65 | 159.7 | 159.7 | +2 (+1.27%) | 43,378 |
| 10 Sep 2004 | INR | 159.7 | 159.7 | 153 | 157.7 | 157.7 | -0.45 (-0.28%) | 6,069 |
| 9 Sep 2004 | INR | 165 | 169.5 | 150 | 158.15 | 158.15 | -8.25 (-4.96%) | 29,987 |
| 8 Sep 2004 | INR | 160 | 168 | 159 | 166.4 | 166.4 | +7.65 (+4.82%) | 70,780 |
| 7 Sep 2004 | INR | 158.7 | 162.5 | 140 | 158.75 | 158.75 | +1.15 (+0.73%) | 37,130 |
| 6 Sep 2004 | INR | 149.85 | 162.9 | 148.5 | 157.6 | 157.6 | +11.05 (+7.54%) | 60,973 |
| 3 Sep 2004 | INR | 179.9 | 179.9 | 144.95 | 146.55 | 146.55 | -5.6 (-3.68%) | 13,328 |
| 2 Sep 2004 | INR | 147 | 153.7 | 147 | 152.15 | 152.15 | +0.05 (+0.03%) | 28,675 |
| 1 Sep 2004 | INR | 149.9 | 153.7 | 149 | 152.1 | 152.1 | +3.5 (+2.36%) | 36,131 |
| 31 Aug 2004 | INR | 147.25 | 150.5 | 143.5 | 148.6 | 148.6 | +5.25 (+3.66%) | 98,505 |
| 30 Aug 2004 | INR | 135.9 | 145.5 | 135.9 | 143.35 | 143.35 | +9.2 (+6.86%) | 63,273 |
| 27 Aug 2004 | INR | 133.5 | 136 | 132.7 | 134.15 | 134.15 | +2.05 (+1.55%) | 50,498 |
