| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2004 | INR | 331 | 339 | 329 | 330.1 | 330.1 | +3.8 (+1.16%) | 29,833 |
| 7 Oct 2004 | INR | 335.5 | 340 | 325 | 326.3 | 326.3 | -7.05 (-2.11%) | 34,971 |
| 6 Oct 2004 | INR | 340 | 345 | 330.5 | 333.35 | 333.35 | -6.15 (-1.81%) | 18,013 |
| 5 Oct 2004 | INR | 346.9 | 346.9 | 338.25 | 339.5 | 339.5 | -5.55 (-1.61%) | 21,811 |
| 4 Oct 2004 | INR | 345 | 349.4 | 343.9 | 345.05 | 345.05 | +2.9 (+0.85%) | 53,012 |
| 1 Oct 2004 | INR | 357 | 357 | 341 | 342.15 | 342.15 | -13.05 (-3.67%) | 34,984 |
| 30 Sep 2004 | INR | 348.3 | 360.5 | 345 | 355.2 | 355.2 | +12.8 (+3.74%) | 113,071 |
| 29 Sep 2004 | INR | 353.9 | 355 | 340 | 342.4 | 342.4 | -5.75 (-1.65%) | 34,449 |
| 28 Sep 2004 | INR | 356.75 | 363.95 | 346.2 | 348.15 | 348.15 | -9.1 (-2.55%) | 96,525 |
| 27 Sep 2004 | INR | 344.8 | 359.5 | 340 | 357.25 | 357.25 | +14.65 (+4.28%) | 162,972 |
| 24 Sep 2004 | INR | 324.95 | 346.5 | 324.95 | 342.6 | 342.6 | +19.25 (+5.95%) | 147,526 |
| 23 Sep 2004 | INR | 337 | 346.95 | 320.1 | 323.35 | 323.35 | -10.85 (-3.25%) | 148,127 |
| 22 Sep 2004 | INR | 332 | 336.8 | 330 | 334.2 | 334.2 | +2.75 (+0.83%) | 47,118 |
| 21 Sep 2004 | INR | 332.5 | 335.5 | 329 | 331.45 | 331.45 | -1.35 (-0.41%) | 57,037 |
| 20 Sep 2004 | INR | 326.5 | 340 | 324.15 | 332.8 | 332.8 | +8.75 (+2.70%) | 125,626 |
| 17 Sep 2004 | INR | 318 | 327 | 316.1 | 324.05 | 324.05 | +5.95 (+1.87%) | 89,982 |
| 16 Sep 2004 | INR | 319 | 322.25 | 310.9 | 318.1 | 318.1 | +1.4 (+0.44%) | 68,743 |
| 15 Sep 2004 | INR | 300 | 319.45 | 297.05 | 316.7 | 316.7 | +18 (+6.03%) | 194,837 |
| 14 Sep 2004 | INR | 304 | 304 | 297.1 | 298.7 | 298.7 | -1.15 (-0.38%) | 11,868 |
| 13 Sep 2004 | INR | 304 | 304.95 | 299 | 299.85 | 299.85 | -0.15 (-0.05%) | 22,162 |
| 10 Sep 2004 | INR | 304 | 304.5 | 294.7 | 300 | 300 | +2.3 (+0.77%) | 46,464 |
| 9 Sep 2004 | INR | 302 | 304.6 | 292.1 | 297.7 | 297.7 | -1.95 (-0.65%) | 21,996 |
| 8 Sep 2004 | INR | 296 | 300 | 290 | 299.65 | 299.65 | +7.35 (+2.51%) | 80,910 |
| 7 Sep 2004 | INR | 289 | 294.95 | 289 | 292.3 | 292.3 | +6.2 (+2.17%) | 31,051 |
| 6 Sep 2004 | INR | 290.05 | 294.95 | 285 | 286.1 | 286.1 | -7.8 (-2.65%) | 32,463 |
| 3 Sep 2004 | INR | 299 | 300.8 | 293.1 | 293.9 | 293.9 | -3.65 (-1.23%) | 44,035 |
| 2 Sep 2004 | INR | 298.95 | 305.5 | 296.75 | 297.55 | 297.55 | +1.2 (+0.40%) | 93,997 |
| 1 Sep 2004 | INR | 296.8 | 304.8 | 295 | 296.35 | 296.35 | +1.9 (+0.65%) | 22,987 |
| 31 Aug 2004 | INR | 307 | 308.7 | 293.3 | 294.45 | 294.45 | -11.6 (-3.79%) | 44,561 |
| 30 Aug 2004 | INR | 285 | 309 | 285 | 306.05 | 306.05 | +26.3 (+9.40%) | 215,320 |
