| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2004 | INR | 230 | 245 | 229.55 | 240.15 | 240.15 | +11.15 (+4.87%) | 845,266 |
| 7 Oct 2004 | INR | 233.45 | 236.6 | 228.1 | 229 | 229 | -3.1 (-1.34%) | 89,736 |
| 6 Oct 2004 | INR | 231.1 | 238.5 | 229.3 | 232.1 | 232.1 | +2.65 (+1.15%) | 175,920 |
| 5 Oct 2004 | INR | 231.45 | 232.4 | 226.35 | 229.45 | 229.45 | -0.7 (-0.30%) | 67,150 |
| 4 Oct 2004 | INR | 229.95 | 234.3 | 229.2 | 230.15 | 230.15 | +1.9 (+0.83%) | 72,228 |
| 1 Oct 2004 | INR | 234.9 | 237.5 | 225.05 | 228.25 | 228.25 | -6.7 (-2.85%) | 136,403 |
| 30 Sep 2004 | INR | 235.4 | 240.7 | 234.35 | 234.95 | 234.95 | +1 (+0.43%) | 212,756 |
| 29 Sep 2004 | INR | 235 | 236.15 | 232.1 | 233.95 | 233.95 | +0.5 (+0.21%) | 93,207 |
| 28 Sep 2004 | INR | 237.05 | 242 | 232.1 | 233.45 | 233.45 | -3.45 (-1.46%) | 256,366 |
| 27 Sep 2004 | INR | 233.5 | 240 | 231.4 | 236.9 | 236.9 | +3.75 (+1.61%) | 295,853 |
| 24 Sep 2004 | INR | 232.7 | 240 | 232.2 | 233.15 | 233.15 | +1.5 (+0.65%) | 286,147 |
| 23 Sep 2004 | INR | 234.8 | 240.4 | 230.6 | 231.65 | 231.65 | -3.7 (-1.57%) | 296,110 |
| 22 Sep 2004 | INR | 224 | 238 | 221 | 235.35 | 235.35 | +13.95 (+6.30%) | 312,707 |
| 21 Sep 2004 | INR | 224.5 | 225.65 | 220.1 | 221.4 | 221.4 | -2.95 (-1.31%) | 47,065 |
| 20 Sep 2004 | INR | 227.85 | 229.9 | 223.55 | 224.35 | 224.35 | -1.5 (-0.66%) | 55,753 |
| 17 Sep 2004 | INR | 224.5 | 230 | 223.5 | 225.85 | 225.85 | +2.95 (+1.32%) | 108,519 |
| 16 Sep 2004 | INR | 224.5 | 225.25 | 222 | 222.9 | 222.9 | -0.15 (-0.07%) | 31,886 |
| 15 Sep 2004 | INR | 225.55 | 227.9 | 221 | 223.05 | 223.05 | -3.2 (-1.41%) | 112,356 |
| 14 Sep 2004 | INR | 230 | 230.4 | 225.8 | 226.25 | 226.25 | -2.2 (-0.96%) | 32,589 |
| 13 Sep 2004 | INR | 231.45 | 234 | 227.75 | 228.45 | 228.45 | +0.05 (+0.02%) | 67,944 |
| 10 Sep 2004 | INR | 226 | 231.5 | 226 | 228.4 | 228.4 | +0.6 (+0.26%) | 90,953 |
| 9 Sep 2004 | INR | 232.45 | 233 | 227.15 | 227.8 | 227.8 | -3.45 (-1.49%) | 77,372 |
| 8 Sep 2004 | INR | 233 | 235.4 | 230.15 | 231.25 | 231.25 | +0.15 (+0.06%) | 115,008 |
| 7 Sep 2004 | INR | 244 | 245 | 228.9 | 231.1 | 231.1 | -12.45 (-5.11%) | 374,004 |
| 6 Sep 2004 | INR | 231.7 | 246 | 231.6 | 243.55 | 243.55 | +13.4 (+5.82%) | 446,692 |
| 3 Sep 2004 | INR | 230 | 232 | 228.5 | 230.15 | 230.15 | +1.45 (+0.63%) | 58,899 |
| 2 Sep 2004 | INR | 234.75 | 237.5 | 227 | 228.7 | 228.7 | -4.1 (-1.76%) | 179,797 |
| 1 Sep 2004 | INR | 227.9 | 235.5 | 226.3 | 232.8 | 232.8 | +6.95 (+3.08%) | 218,752 |
| 31 Aug 2004 | INR | 227.9 | 230 | 225.65 | 225.85 | 225.85 | -1.5 (-0.66%) | 48,697 |
| 30 Aug 2004 | INR | 228.9 | 231.65 | 226.4 | 227.35 | 227.35 | +1.25 (+0.55%) | 128,264 |
