| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2004 | INR | 214 | 217.9 | 213.1 | 215.4 | 107.7 | +1 (+0.47%) | 20,844 |
| 30 Sep 2004 | INR | 217.2 | 218.9 | 214 | 214.4 | 107.2 | -1.15 (-0.53%) | 18,196 |
| 29 Sep 2004 | INR | 217.25 | 219.6 | 214.5 | 215.55 | 107.775 | -0.85 (-0.39%) | 17,758 |
| 28 Sep 2004 | INR | 220.7 | 223 | 215.4 | 216.4 | 108.2 | -3.3 (-1.50%) | 48,170 |
| 27 Sep 2004 | INR | 217.6 | 226.55 | 212.6 | 219.7 | 109.85 | +1.7 (+0.78%) | 989,886 |
| 24 Sep 2004 | INR | 219.25 | 220.5 | 217 | 218 | 109 | +0.7 (+0.32%) | 13,280 |
| 23 Sep 2004 | INR | 219.6 | 223.7 | 216.5 | 217.3 | 108.65 | -2.85 (-1.29%) | 51,522 |
| 22 Sep 2004 | INR | 216.25 | 222 | 214.25 | 220.15 | 110.075 | +5.25 (+2.44%) | 32,080 |
| 21 Sep 2004 | INR | 216.7 | 216.7 | 214 | 214.9 | 107.45 | -0.2 (-0.09%) | 13,149 |
| 20 Sep 2004 | INR | 215.35 | 218.2 | 213.05 | 215.1 | 107.55 | +2.1 (+0.99%) | 24,765 |
| 17 Sep 2004 | INR | 215.4 | 216 | 210 | 213 | 106.5 | -0.75 (-0.35%) | 53,251 |
| 16 Sep 2004 | INR | 216.2 | 216.95 | 212.25 | 213.75 | 106.875 | -0.4 (-0.19%) | 31,056 |
| 15 Sep 2004 | INR | 216.95 | 222 | 212.5 | 214.15 | 107.075 | -1.9 (-0.88%) | 24,364 |
| 14 Sep 2004 | INR | 221.6 | 221.6 | 215 | 216.05 | 108.025 | -2.9 (-1.32%) | 13,861 |
| 13 Sep 2004 | INR | 216.95 | 223.65 | 216.95 | 218.95 | 109.475 | -0.8 (-0.36%) | 16,970 |
| 10 Sep 2004 | INR | 216.5 | 220.25 | 216.5 | 219.75 | 109.875 | +1.15 (+0.53%) | 17,072 |
| 9 Sep 2004 | INR | 219.75 | 221.9 | 217.2 | 218.6 | 109.3 | -0.3 (-0.14%) | 17,328 |
| 8 Sep 2004 | INR | 225 | 225 | 218.1 | 218.9 | 109.45 | -2.5 (-1.13%) | 29,877 |
| 7 Sep 2004 | INR | 223.6 | 225 | 220.1 | 221.4 | 110.7 | -0.4 (-0.18%) | 19,250 |
| 6 Sep 2004 | INR | 225.85 | 227 | 221 | 221.8 | 110.9 | -1.45 (-0.65%) | 31,453 |
| 3 Sep 2004 | INR | 224 | 225.35 | 220 | 223.25 | 111.625 | +0.2 (+0.09%) | 28,074 |
| 2 Sep 2004 | INR | 226.9 | 232 | 222.25 | 223.05 | 111.525 | -2.6 (-1.15%) | 40,437 |
| 1 Sep 2004 | INR | 236.5 | 237 | 225 | 225.65 | 112.825 | -7.95 (-3.40%) | 94,339 |
| 31 Aug 2004 | INR | 215.05 | 237 | 215 | 233.6 | 116.8 | +19 (+8.85%) | 397,272 |
| 30 Aug 2004 | INR | 207.95 | 216 | 206.5 | 214.6 | 107.3 | +5.35 (+2.56%) | 50,371 |
| 27 Aug 2004 | INR | 210 | 211.85 | 207 | 209.25 | 104.625 | +0.6 (+0.29%) | 39,078 |
| 26 Aug 2004 | INR | 203.95 | 211 | 203.3 | 208.65 | 104.325 | +6.15 (+3.04%) | 31,469 |
| 25 Aug 2004 | INR | 206.9 | 206.9 | 202 | 202.5 | 101.25 | -2.5 (-1.22%) | 18,429 |
| 24 Aug 2004 | INR | 204.5 | 207.4 | 204.5 | 205 | 102.5 | +1.05 (+0.51%) | 14,590 |
| 23 Aug 2004 | INR | 209.2 | 212 | 203 | 203.95 | 101.975 | -5.25 (-2.51%) | 17,535 |
