| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2004 | INR | 685 | 687.9 | 672.55 | 681.5 | 90.8667 | -3.2 (-0.47%) | 102,470 |
| 4 Oct 2004 | INR | 665 | 692 | 665 | 684.7 | 91.2933 | +22.3 (+3.37%) | 253,900 |
| 1 Oct 2004 | INR | 639.95 | 674.85 | 639.95 | 662.4 | 88.32 | +22.25 (+3.48%) | 44,920 |
| 30 Sep 2004 | INR | 650 | 660 | 610.05 | 640.15 | 85.3533 | -14.3 (-2.19%) | 425,385 |
| 29 Sep 2004 | INR | 650 | 656.9 | 650 | 654.45 | 87.26 | +4.45 (+0.68%) | 28,855 |
| 28 Sep 2004 | INR | 674 | 674 | 647 | 650 | 86.6667 | -10.05 (-1.52%) | 9,260 |
| 27 Sep 2004 | INR | 650 | 665 | 640 | 660.05 | 88.0067 | +10.05 (+1.55%) | 39,265 |
| 24 Sep 2004 | INR | 635 | 651 | 635 | 650 | 86.6667 | +15.2 (+2.39%) | 38,265 |
| 23 Sep 2004 | INR | 644 | 650 | 630 | 634.8 | 84.64 | -13.3 (-2.05%) | 7,580 |
| 22 Sep 2004 | INR | 650 | 656.5 | 645 | 648.1 | 86.4133 | -2.7 (-0.41%) | 38,120 |
| 21 Sep 2004 | INR | 653.1 | 660 | 648 | 650.8 | 86.7733 | -2.7 (-0.41%) | 70,270 |
| 20 Sep 2004 | INR | 664.9 | 664.9 | 652 | 653.5 | 87.1333 | -8.3 (-1.25%) | 16,350 |
| 17 Sep 2004 | INR | 665 | 670 | 658.2 | 661.8 | 88.24 | -3.9 (-0.59%) | 74,065 |
| 16 Sep 2004 | INR | 675 | 675 | 665 | 665.7 | 88.76 | -1.7 (-0.25%) | 10,115 |
| 15 Sep 2004 | INR | 677 | 680 | 660 | 667.4 | 88.9867 | +1.05 (+0.16%) | 34,120 |
| 14 Sep 2004 | INR | 692.8 | 698 | 662.1 | 666.35 | 88.8467 | -14.7 (-2.16%) | 22,860 |
| 13 Sep 2004 | INR | 692.95 | 699 | 676 | 681.05 | 90.8067 | +1.25 (+0.18%) | 301,055 |
| 10 Sep 2004 | INR | 682 | 690 | 675 | 679.8 | 90.64 | +3.05 (+0.45%) | 19,330 |
| 9 Sep 2004 | INR | 697.2 | 701 | 671.1 | 676.75 | 90.2333 | -21.2 (-3.04%) | 27,875 |
| 8 Sep 2004 | INR | 675 | 701.15 | 675 | 697.95 | 93.06 | +33.9 (+5.11%) | 159,250 |
| 7 Sep 2004 | INR | 644.95 | 673.95 | 642 | 664.05 | 88.54 | +22.55 (+3.52%) | 106,315 |
| 6 Sep 2004 | INR | 638 | 646.7 | 630 | 641.5 | 85.5333 | +5.7 (+0.90%) | 24,055 |
| 3 Sep 2004 | INR | 630 | 638 | 630 | 635.8 | 84.7733 | +5.45 (+0.86%) | 37,335 |
| 2 Sep 2004 | INR | 638 | 649.4 | 627.25 | 630.35 | 84.0467 | -2.6 (-0.41%) | 33,375 |
| 1 Sep 2004 | INR | 626 | 650.4 | 626 | 632.95 | 84.3933 | -1.25 (-0.20%) | 97,025 |
| 31 Aug 2004 | INR | 635 | 635 | 627 | 634.2 | 84.56 | +0.9 (+0.14%) | 15,640 |
| 30 Aug 2004 | INR | 635.5 | 648 | 630 | 633.3 | 84.44 | -2 (-0.31%) | 13,920 |
| 27 Aug 2004 | INR | 644.15 | 650 | 629 | 635.3 | 84.7067 | -12.1 (-1.87%) | 9,605 |
| 26 Aug 2004 | INR | 658 | 658 | 645 | 647.4 | 86.32 | +1.6 (+0.25%) | 236,645 |
| 25 Aug 2004 | INR | 625 | 650 | 625 | 645.8 | 86.1067 | +12.8 (+2.02%) | 44,540 |
