| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2004 | INR | 509.05 | 509.95 | 500.85 | 503.15 | 503.15 | -1.45 (-0.29%) | 17,838 |
| 6 Oct 2004 | INR | 513 | 515 | 503.25 | 504.6 | 504.6 | -4.3 (-0.84%) | 19,712 |
| 5 Oct 2004 | INR | 517.95 | 517.95 | 508 | 508.9 | 508.9 | -3.75 (-0.73%) | 12,239 |
| 4 Oct 2004 | INR | 521.95 | 522 | 510 | 512.65 | 512.65 | -5.1 (-0.99%) | 11,253 |
| 1 Oct 2004 | INR | 515.1 | 521 | 510 | 517.75 | 517.75 | +5.5 (+1.07%) | 16,905 |
| 30 Sep 2004 | INR | 503.25 | 515 | 503.25 | 512.25 | 512.25 | +6.2 (+1.23%) | 44,098 |
| 29 Sep 2004 | INR | 516.9 | 520 | 503.25 | 506.05 | 506.05 | -3.6 (-0.71%) | 25,416 |
| 28 Sep 2004 | INR | 538.6 | 542 | 507 | 509.65 | 509.65 | -24.35 (-4.56%) | 91,715 |
| 27 Sep 2004 | INR | 535 | 545 | 532 | 534 | 534 | +2.15 (+0.40%) | 38,666 |
| 24 Sep 2004 | INR | 525 | 541.7 | 522 | 531.85 | 531.85 | +6.25 (+1.19%) | 35,264 |
| 23 Sep 2004 | INR | 519.5 | 538.9 | 517 | 525.6 | 525.6 | +8.85 (+1.71%) | 58,391 |
| 22 Sep 2004 | INR | 509 | 518 | 508.5 | 516.75 | 516.75 | +10.65 (+2.10%) | 29,691 |
| 21 Sep 2004 | INR | 505 | 514.65 | 502 | 506.1 | 506.1 | +3.05 (+0.61%) | 38,100 |
| 20 Sep 2004 | INR | 502 | 508.9 | 499.5 | 503.05 | 503.05 | +6.35 (+1.28%) | 44,008 |
| 17 Sep 2004 | INR | 485 | 512 | 485 | 496.7 | 496.7 | +15.75 (+3.27%) | 51,732 |
| 16 Sep 2004 | INR | 491.95 | 491.95 | 478 | 480.95 | 480.95 | -4.05 (-0.84%) | 16,603 |
| 15 Sep 2004 | INR | 491.9 | 493.95 | 483.1 | 485 | 485 | -4.45 (-0.91%) | 10,736 |
| 14 Sep 2004 | INR | 495 | 497.9 | 486.25 | 489.45 | 489.45 | -3.55 (-0.72%) | 9,970 |
| 13 Sep 2004 | INR | 494 | 502 | 491.6 | 493 | 493 | +0.6 (+0.12%) | 25,043 |
| 10 Sep 2004 | INR | 481.2 | 509.85 | 479.1 | 492.4 | 492.4 | +9.6 (+1.99%) | 30,335 |
| 9 Sep 2004 | INR | 496.9 | 496.9 | 481 | 482.8 | 482.8 | -9.5 (-1.93%) | 9,545 |
| 8 Sep 2004 | INR | 489.9 | 499.9 | 489.9 | 492.3 | 492.3 | +0.1 (+0.02%) | 30,205 |
| 7 Sep 2004 | INR | 461.4 | 503 | 458 | 492.2 | 492.2 | +33.7 (+7.35%) | 93,211 |
| 6 Sep 2004 | INR | 455.2 | 462.25 | 454 | 458.5 | 458.5 | +6.95 (+1.54%) | 13,568 |
| 3 Sep 2004 | INR | 454.45 | 454.5 | 450.15 | 451.55 | 451.55 | -1.1 (-0.24%) | 3,396 |
| 2 Sep 2004 | INR | 446.9 | 457 | 446.9 | 452.65 | 452.65 | +0.45 (+0.10%) | 4,570 |
| 1 Sep 2004 | INR | 450 | 458 | 450 | 452.2 | 452.2 | +1.6 (+0.36%) | 10,702 |
| 31 Aug 2004 | INR | 459 | 459 | 448.4 | 450.6 | 450.6 | -3.05 (-0.67%) | 14,390 |
| 30 Aug 2004 | INR | 453 | 464.9 | 448 | 453.65 | 453.65 | +5.1 (+1.14%) | 12,146 |
| 27 Aug 2004 | INR | 449.85 | 451.75 | 444 | 448.55 | 448.55 | +2 (+0.45%) | 5,090 |
