| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2004 | INR | 561.25 | 564.95 | 550 | 554.3 | 554.3 | -12.85 (-2.27%) | 9,354 |
| 6 Oct 2004 | INR | 572.85 | 572.9 | 558 | 567.15 | 567.15 | +2.25 (+0.40%) | 31,321 |
| 5 Oct 2004 | INR | 590 | 590.1 | 562 | 564.9 | 564.9 | -25.05 (-4.25%) | 9,420 |
| 4 Oct 2004 | INR | 573.3 | 591.6 | 573 | 589.95 | 589.95 | +9.8 (+1.69%) | 19,671 |
| 1 Oct 2004 | INR | 575 | 584.35 | 571.1 | 580.15 | 580.15 | -3.9 (-0.67%) | 12,140 |
| 30 Sep 2004 | INR | 580 | 587 | 571 | 584.05 | 584.05 | +3.4 (+0.59%) | 12,444 |
| 29 Sep 2004 | INR | 582.4 | 583 | 570.1 | 580.65 | 580.65 | +0.25 (+0.04%) | 18,950 |
| 28 Sep 2004 | INR | 588 | 593.95 | 565.05 | 580.4 | 580.4 | -10.4 (-1.76%) | 21,573 |
| 27 Sep 2004 | INR | 562 | 596.85 | 562 | 590.8 | 590.8 | +28.8 (+5.12%) | 38,664 |
| 24 Sep 2004 | INR | 543 | 564.35 | 543 | 562 | 562 | +17.7 (+3.25%) | 31,974 |
| 23 Sep 2004 | INR | 542 | 560 | 542 | 544.3 | 544.3 | -0.5 (-0.09%) | 24,950 |
| 22 Sep 2004 | INR | 530 | 547 | 527.1 | 544.8 | 544.8 | +19 (+3.61%) | 39,177 |
| 21 Sep 2004 | INR | 510.05 | 527.1 | 510.05 | 525.8 | 525.8 | +8.8 (+1.70%) | 29,623 |
| 20 Sep 2004 | INR | 516 | 523.9 | 505.2 | 517 | 517 | +2.85 (+0.55%) | 44,643 |
| 17 Sep 2004 | INR | 506.5 | 516 | 502 | 514.15 | 514.15 | +8.9 (+1.76%) | 34,540 |
| 16 Sep 2004 | INR | 505 | 508 | 501 | 505.25 | 505.25 | +5.1 (+1.02%) | 26,524 |
| 15 Sep 2004 | INR | 510 | 513.95 | 497 | 500.15 | 500.15 | -2.2 (-0.44%) | 32,764 |
| 14 Sep 2004 | INR | 499.95 | 504.95 | 489.1 | 502.35 | 502.35 | +4.75 (+0.95%) | 44,181 |
| 13 Sep 2004 | INR | 510 | 510 | 496 | 497.6 | 497.6 | +1.05 (+0.21%) | 20,119 |
| 10 Sep 2004 | INR | 491.05 | 500 | 491 | 496.55 | 496.55 | -3.15 (-0.63%) | 17,617 |
| 9 Sep 2004 | INR | 416.45 | 503 | 416.45 | 499.7 | 499.7 | -1.85 (-0.37%) | 37,436 |
| 8 Sep 2004 | INR | 500 | 509.5 | 497 | 501.55 | 501.55 | +3.15 (+0.63%) | 40,076 |
| 7 Sep 2004 | INR | 478 | 504 | 478 | 498.4 | 498.4 | +10.6 (+2.17%) | 56,380 |
| 6 Sep 2004 | INR | 472.35 | 495 | 472.35 | 487.8 | 487.8 | +19.15 (+4.09%) | 60,481 |
| 3 Sep 2004 | INR | 464 | 471 | 458 | 468.65 | 468.65 | +8.55 (+1.86%) | 19,572 |
| 2 Sep 2004 | INR | 440.1 | 466 | 440.1 | 460.1 | 460.1 | +2 (+0.44%) | 8,421 |
| 1 Sep 2004 | INR | 460 | 472 | 456.5 | 458.1 | 458.1 | +0.25 (+0.05%) | 23,392 |
| 31 Aug 2004 | INR | 446 | 464.15 | 446 | 457.85 | 457.85 | +8.3 (+1.85%) | 33,504 |
| 30 Aug 2004 | INR | 444 | 450.3 | 444 | 449.55 | 449.55 | +5.6 (+1.26%) | 12,663 |
| 27 Aug 2004 | INR | 451.1 | 456.9 | 441.5 | 443.95 | 443.95 | -6.35 (-1.41%) | 7,429 |
