| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2004 | INR | 190.7 | 192.75 | 190 | 190.85 | 190.85 | -0.15 (-0.08%) | 26,518 |
| 6 Oct 2004 | INR | 191 | 196.5 | 189.5 | 191 | 191 | +0.3 (+0.16%) | 20,011 |
| 5 Oct 2004 | INR | 187.2 | 190.9 | 187.2 | 190.7 | 190.7 | +0.5 (+0.26%) | 20,398 |
| 4 Oct 2004 | INR | 199 | 199 | 188.85 | 190.2 | 190.2 | -0.2 (-0.11%) | 11,687 |
| 1 Oct 2004 | INR | 192 | 193.45 | 190 | 190.4 | 190.4 | -2.5 (-1.30%) | 16,185 |
| 30 Sep 2004 | INR | 195 | 195 | 191 | 192.9 | 192.9 | +2.3 (+1.21%) | 8,104 |
| 29 Sep 2004 | INR | 192.35 | 193 | 190 | 190.6 | 190.6 | +0.3 (+0.16%) | 13,340 |
| 28 Sep 2004 | INR | 190 | 196.95 | 190 | 190.3 | 190.3 | 0.0 (0.0%) | 23,694 |
| 27 Sep 2004 | INR | 192.05 | 196 | 187.5 | 190.3 | 190.3 | -0.5 (-0.26%) | 16,890 |
| 24 Sep 2004 | INR | 194 | 198.8 | 190.1 | 190.8 | 190.8 | -4.6 (-2.35%) | 26,157 |
| 23 Sep 2004 | INR | 196.5 | 199.7 | 193 | 195.4 | 195.4 | -4.65 (-2.32%) | 18,038 |
| 22 Sep 2004 | INR | 197.9 | 200.95 | 192.8 | 200.05 | 200.05 | +1.55 (+0.78%) | 27,522 |
| 21 Sep 2004 | INR | 202 | 202.5 | 197 | 198.5 | 198.5 | -4.5 (-2.22%) | 15,806 |
| 20 Sep 2004 | INR | 207.25 | 207.25 | 202 | 203 | 203 | -2.6 (-1.26%) | 19,682 |
| 17 Sep 2004 | INR | 203.85 | 213.7 | 200.1 | 205.6 | 205.6 | +5.35 (+2.67%) | 21,261 |
| 16 Sep 2004 | INR | 190 | 201.45 | 190 | 200.25 | 200.25 | +0.05 (+0.02%) | 8,061 |
| 15 Sep 2004 | INR | 200 | 202 | 199 | 200.2 | 200.2 | -1.95 (-0.96%) | 22,035 |
| 14 Sep 2004 | INR | 200 | 202.75 | 197 | 202.15 | 202.15 | +2.15 (+1.08%) | 11,857 |
| 13 Sep 2004 | INR | 205 | 206 | 197.75 | 200 | 200 | -3.1 (-1.53%) | 19,243 |
| 10 Sep 2004 | INR | 198.7 | 206.5 | 196 | 203.1 | 203.1 | +5.1 (+2.58%) | 15,831 |
| 9 Sep 2004 | INR | 200 | 200 | 195 | 198 | 198 | -0.8 (-0.40%) | 19,566 |
| 8 Sep 2004 | INR | 196.4 | 199.85 | 196 | 198.8 | 198.8 | +3.85 (+1.97%) | 18,759 |
| 7 Sep 2004 | INR | 198.8 | 198.8 | 194 | 194.95 | 194.95 | -0.95 (-0.48%) | 20,559 |
| 6 Sep 2004 | INR | 192 | 197.75 | 186 | 195.9 | 195.9 | +10.9 (+5.89%) | 33,382 |
| 3 Sep 2004 | INR | 184.5 | 186 | 180 | 185 | 185 | -0.8 (-0.43%) | 17,792 |
| 2 Sep 2004 | INR | 187 | 188 | 184.55 | 185.8 | 185.8 | -1.1 (-0.59%) | 24,701 |
| 1 Sep 2004 | INR | 190 | 192 | 185 | 186.9 | 186.9 | +1.35 (+0.73%) | 18,877 |
| 31 Aug 2004 | INR | 186 | 188 | 182 | 185.55 | 185.55 | -0.4 (-0.22%) | 21,018 |
| 30 Aug 2004 | INR | 187 | 188.8 | 181.05 | 185.95 | 185.95 | +3.35 (+1.83%) | 48,781 |
| 27 Aug 2004 | INR | 177 | 185 | 176.75 | 182.6 | 182.6 | +7.15 (+4.08%) | 54,949 |
