| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2004 | INR | 228 | 238 | 225 | 232.8 | 23.28 | +8.25 (+3.67%) | 6,156 |
| 7 Oct 2004 | INR | 211.5 | 230 | 207.15 | 224.55 | 22.455 | +13.05 (+6.17%) | 6,351 |
| 6 Oct 2004 | INR | 195.55 | 213 | 195 | 211.5 | 21.15 | +16.2 (+8.29%) | 5,890 |
| 5 Oct 2004 | INR | 196 | 197 | 191.8 | 195.3 | 19.53 | -0.8 (-0.41%) | 730 |
| 4 Oct 2004 | INR | 192 | 199 | 192 | 196.1 | 19.61 | +4.6 (+2.40%) | 1,512 |
| 1 Oct 2004 | INR | 194.2 | 194.2 | 190.1 | 191.5 | 19.15 | -1.15 (-0.60%) | 890 |
| 30 Sep 2004 | INR | 191 | 192.9 | 191 | 192.65 | 19.265 | +2.6 (+1.37%) | 1,280 |
| 29 Sep 2004 | INR | 194 | 194 | 188 | 190.05 | 19.005 | -2.15 (-1.12%) | 1,990 |
| 28 Sep 2004 | INR | 194 | 195 | 190.3 | 192.2 | 19.22 | -0.65 (-0.34%) | 1,155 |
| 27 Sep 2004 | INR | 192 | 194 | 190.75 | 192.85 | 19.285 | +2.35 (+1.23%) | 2,006 |
| 24 Sep 2004 | INR | 195.5 | 195.5 | 190.05 | 190.5 | 19.05 | -1.1 (-0.57%) | 1,025 |
| 23 Sep 2004 | INR | 188 | 196 | 188 | 191.6 | 19.16 | +0.55 (+0.29%) | 2,536 |
| 22 Sep 2004 | INR | 188.15 | 192.5 | 188 | 191.05 | 19.105 | +3.05 (+1.62%) | 1,756 |
| 21 Sep 2004 | INR | 190 | 190 | 187.35 | 188 | 18.8 | +0.2 (+0.11%) | 730 |
| 20 Sep 2004 | INR | 191.2 | 192 | 187.6 | 187.8 | 18.78 | -2.65 (-1.39%) | 320 |
| 17 Sep 2004 | INR | 190.05 | 195 | 188.55 | 190.45 | 19.045 | -1.15 (-0.60%) | 1,928 |
| 16 Sep 2004 | INR | 195 | 195 | 190 | 191.6 | 19.16 | -3 (-1.54%) | 1,500 |
| 15 Sep 2004 | INR | 190.1 | 196 | 190 | 194.6 | 19.46 | +6.7 (+3.57%) | 1,875 |
| 14 Sep 2004 | INR | 189 | 196 | 185 | 187.9 | 18.79 | +0.9 (+0.48%) | 3,172 |
| 13 Sep 2004 | INR | 195 | 195 | 186.5 | 187 | 18.7 | -5.05 (-2.63%) | 536 |
| 10 Sep 2004 | INR | 191 | 195 | 191 | 192.05 | 19.205 | -0.55 (-0.29%) | 750 |
| 9 Sep 2004 | INR | 195 | 195 | 192.6 | 192.6 | 19.26 | -5.4 (-2.73%) | 535 |
| 8 Sep 2004 | INR | 200 | 200.35 | 194.5 | 198 | 19.8 | -0.7 (-0.35%) | 750 |
| 7 Sep 2004 | INR | 204 | 204 | 198.15 | 198.7 | 19.87 | -3.3 (-1.63%) | 2,165 |
| 6 Sep 2004 | INR | 201.25 | 210 | 201.15 | 202 | 20.2 | -9.7 (-4.58%) | 6,195 |
| 3 Sep 2004 | INR | 219.9 | 221 | 202 | 211.7 | 21.17 | -0.45 (-0.21%) | 6,511 |
| 2 Sep 2004 | INR | 212 | 212.15 | 210 | 212.15 | 21.215 | +10.1 (+5.00%) | 4,480 |
| 1 Sep 2004 | INR | 189 | 202.05 | 188.9 | 202.05 | 20.205 | +18.35 (+9.99%) | 6,539 |
| 31 Aug 2004 | INR | 167.9 | 183.7 | 166 | 183.7 | 18.37 | +16.7 (+10%) | 5,076 |
| 30 Aug 2004 | INR | 166 | 168.25 | 165.5 | 167 | 16.7 | +1.1 (+0.66%) | 3,431 |
