| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2004 | INR | 1,701 | 1,705 | 1,665.1 | 1,667.1 | 1,667.1 | -29.1 (-1.72%) | 667 |
| 4 Oct 2004 | INR | 1,721 | 1,721 | 1,695 | 1,696.2 | 1,696.2 | -40.45 (-2.33%) | 9,147 |
| 1 Oct 2004 | INR | 1,720 | 1,740 | 1,720 | 1,736.65 | 1,736.65 | -6.7 (-0.38%) | 628 |
| 30 Sep 2004 | INR | 1,665.1 | 1,750 | 1,665.1 | 1,743.35 | 1,743.35 | +63.8 (+3.80%) | 1,061 |
| 29 Sep 2004 | INR | 1,700 | 1,704.15 | 1,665.15 | 1,679.55 | 1,679.55 | -24.05 (-1.41%) | 996 |
| 28 Sep 2004 | INR | 1,750 | 1,755 | 1,700 | 1,703.6 | 1,703.6 | -32.25 (-1.86%) | 316 |
| 27 Sep 2004 | INR | 1,728.5 | 1,749.5 | 1,728.5 | 1,735.85 | 1,735.85 | +24.55 (+1.43%) | 546 |
| 24 Sep 2004 | INR | 1,670 | 1,739.95 | 1,650.5 | 1,711.3 | 1,711.3 | +32.7 (+1.95%) | 2,293 |
| 23 Sep 2004 | INR | 1,669.95 | 1,680 | 1,661 | 1,678.6 | 1,678.6 | +6.4 (+0.38%) | 365 |
| 22 Sep 2004 | INR | 1,675 | 1,680.9 | 1,655 | 1,672.2 | 1,672.2 | +7.05 (+0.42%) | 560 |
| 21 Sep 2004 | INR | 1,649 | 1,675 | 1,621.05 | 1,665.15 | 1,665.15 | +20 (+1.22%) | 539 |
| 20 Sep 2004 | INR | 1,650 | 1,655 | 1,630 | 1,645.15 | 1,645.15 | -6.3 (-0.38%) | 891 |
| 17 Sep 2004 | INR | 1,620 | 1,655 | 1,550 | 1,651.45 | 1,651.45 | +36.45 (+2.26%) | 1,470 |
| 16 Sep 2004 | INR | 1,635 | 1,644 | 1,600 | 1,615 | 1,615 | -6.25 (-0.39%) | 260 |
| 15 Sep 2004 | INR | 1,600 | 1,649 | 1,600 | 1,621.25 | 1,621.25 | +22.8 (+1.43%) | 1,333 |
| 14 Sep 2004 | INR | 1,585 | 1,605 | 1,562 | 1,598.45 | 1,598.45 | +23.15 (+1.47%) | 1,417 |
| 13 Sep 2004 | INR | 1,545 | 1,582 | 1,530 | 1,575.3 | 1,575.3 | +29.7 (+1.92%) | 4,572 |
| 10 Sep 2004 | INR | 1,535 | 1,549.95 | 1,530 | 1,545.6 | 1,545.6 | -4.15 (-0.27%) | 571 |
| 9 Sep 2004 | INR | 1,511 | 1,560 | 1,501 | 1,549.75 | 1,549.75 | +41.85 (+2.78%) | 1,652 |
| 8 Sep 2004 | INR | 1,500 | 1,514.95 | 1,500 | 1,507.9 | 1,507.9 | +13.25 (+0.89%) | 734 |
| 7 Sep 2004 | INR | 1,518.95 | 1,518.95 | 1,492 | 1,494.65 | 1,494.65 | -15.7 (-1.04%) | 2,762 |
| 6 Sep 2004 | INR | 1,496 | 1,524.95 | 1,490 | 1,510.35 | 1,510.35 | +16.65 (+1.11%) | 876 |
| 3 Sep 2004 | INR | 1,494 | 1,504.95 | 1,470 | 1,493.7 | 1,493.7 | +2.95 (+0.20%) | 2,159 |
| 2 Sep 2004 | INR | 1,474.95 | 1,497 | 1,474.95 | 1,490.75 | 1,490.75 | +25.45 (+1.74%) | 5,645 |
| 1 Sep 2004 | INR | 1,458.4 | 1,485 | 1,458.4 | 1,465.3 | 1,465.3 | -12.85 (-0.87%) | 566 |
| 31 Aug 2004 | INR | 1,450 | 1,490 | 1,400 | 1,478.15 | 1,478.15 | +27.3 (+1.88%) | 2,665 |
| 30 Aug 2004 | INR | 1,425.15 | 1,460 | 1,425.15 | 1,450.85 | 1,450.85 | +3.45 (+0.24%) | 478 |
| 27 Aug 2004 | INR | 1,420 | 1,452 | 1,416 | 1,447.4 | 1,447.4 | +31.25 (+2.21%) | 1,273 |
| 26 Aug 2004 | INR | 1,400 | 1,440 | 1,400 | 1,416.15 | 1,416.15 | +17.7 (+1.27%) | 1,026 |
| 25 Aug 2004 | INR | 1,395 | 1,410 | 1,379.95 | 1,398.45 | 1,398.45 | +1.7 (+0.12%) | 518 |
