| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2004 | INR | 172 | 180.05 | 172 | 174.3 | 17.43 | -2.15 (-1.22%) | 4,359 |
| 5 Oct 2004 | INR | 179 | 179 | 172.1 | 176.45 | 17.645 | -2.8 (-1.56%) | 4,101 |
| 4 Oct 2004 | INR | 185 | 187.65 | 178 | 179.25 | 17.925 | -5.9 (-3.19%) | 9,348 |
| 1 Oct 2004 | INR | 186 | 187 | 183.5 | 185.15 | 18.515 | -1.45 (-0.78%) | 7,770 |
| 30 Sep 2004 | INR | 187.7 | 189.9 | 184 | 186.6 | 18.66 | +3 (+1.63%) | 10,698 |
| 29 Sep 2004 | INR | 174.45 | 186 | 174.45 | 183.6 | 18.36 | +8.55 (+4.88%) | 31,788 |
| 28 Sep 2004 | INR | 173 | 177 | 172 | 175.05 | 17.505 | +1.4 (+0.81%) | 6,229 |
| 27 Sep 2004 | INR | 170 | 174 | 169.25 | 173.65 | 17.365 | +3.7 (+2.18%) | 6,056 |
| 24 Sep 2004 | INR | 169 | 170 | 167 | 169.95 | 16.995 | +3 (+1.80%) | 1,399 |
| 23 Sep 2004 | INR | 168.7 | 172 | 166 | 166.95 | 16.695 | -2.7 (-1.59%) | 3,538 |
| 22 Sep 2004 | INR | 170 | 171.95 | 166 | 169.65 | 16.965 | -0.2 (-0.12%) | 4,364 |
| 21 Sep 2004 | INR | 168.7 | 173 | 167.6 | 169.85 | 16.985 | +3.65 (+2.20%) | 5,626 |
| 20 Sep 2004 | INR | 172.65 | 172.65 | 164.5 | 166.2 | 16.62 | -2.1 (-1.25%) | 8,814 |
| 17 Sep 2004 | INR | 168.45 | 176.7 | 167.35 | 168.3 | 16.83 | -7.65 (-4.35%) | 4,558 |
| 16 Sep 2004 | INR | 168.7 | 178 | 168.7 | 175.95 | 17.595 | +7.6 (+4.51%) | 11,884 |
| 15 Sep 2004 | INR | 169.7 | 171.5 | 167 | 168.35 | 16.835 | -1.3 (-0.77%) | 10,224 |
| 14 Sep 2004 | INR | 174 | 176.95 | 168.3 | 169.65 | 16.965 | -2.7 (-1.57%) | 6,394 |
| 13 Sep 2004 | INR | 181.45 | 181.45 | 171.25 | 172.35 | 17.235 | -7.6 (-4.22%) | 8,403 |
| 10 Sep 2004 | INR | 182.25 | 184 | 176.55 | 179.95 | 17.995 | -0.55 (-0.30%) | 23,236 |
| 9 Sep 2004 | INR | 182.9 | 185 | 172.25 | 180.5 | 18.05 | +2.15 (+1.21%) | 41,838 |
| 8 Sep 2004 | INR | 165 | 183.25 | 165 | 178.35 | 17.835 | +15.9 (+9.79%) | 62,816 |
| 7 Sep 2004 | INR | 157 | 167 | 155 | 162.45 | 16.245 | +10.45 (+6.88%) | 40,055 |
| 6 Sep 2004 | INR | 149.9 | 155.2 | 149.9 | 152 | 15.2 | +6.95 (+4.79%) | 18,046 |
| 3 Sep 2004 | INR | 150 | 150 | 143.4 | 145.05 | 14.505 | -3.85 (-2.59%) | 4,941 |
| 2 Sep 2004 | INR | 162.4 | 162.4 | 147 | 148.9 | 14.89 | -3.45 (-2.26%) | 13,366 |
| 1 Sep 2004 | INR | 148.1 | 157.35 | 148 | 152.35 | 15.235 | +7.4 (+5.11%) | 25,154 |
| 31 Aug 2004 | INR | 134.5 | 148.8 | 134.5 | 144.95 | 14.495 | +11.25 (+8.41%) | 64,009 |
| 30 Aug 2004 | INR | 131.3 | 135 | 129 | 133.7 | 13.37 | +7.15 (+5.65%) | 17,630 |
| 27 Aug 2004 | INR | 124.05 | 127 | 124.05 | 126.55 | 12.655 | +1.55 (+1.24%) | 1,890 |
| 26 Aug 2004 | INR | 126 | 128.1 | 124 | 125 | 12.5 | -0.7 (-0.56%) | 4,295 |
