| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2004 | INR | 664.9 | 669 | 647 | 653.65 | 653.65 | -3.55 (-0.54%) | 44,354 |
| 7 Oct 2004 | INR | 653 | 665.1 | 653 | 657.2 | 657.2 | +4.05 (+0.62%) | 132,928 |
| 6 Oct 2004 | INR | 653 | 659 | 647.1 | 653.15 | 653.15 | +0.7 (+0.11%) | 12,117 |
| 5 Oct 2004 | INR | 650 | 656.9 | 648 | 652.45 | 652.45 | +2.65 (+0.41%) | 15,017 |
| 4 Oct 2004 | INR | 653 | 660 | 639 | 649.8 | 649.8 | +8.4 (+1.31%) | 10,548 |
| 1 Oct 2004 | INR | 644 | 644.95 | 636.1 | 641.4 | 641.4 | +3.2 (+0.50%) | 5,587 |
| 30 Sep 2004 | INR | 640 | 650 | 635.35 | 638.2 | 638.2 | -6.3 (-0.98%) | 21,338 |
| 29 Sep 2004 | INR | 640 | 649.5 | 634.5 | 644.5 | 644.5 | +9.45 (+1.49%) | 7,599 |
| 28 Sep 2004 | INR | 629.2 | 636.95 | 626.1 | 635.05 | 635.05 | -0.1 (-0.02%) | 9,181 |
| 27 Sep 2004 | INR | 635.1 | 643 | 627 | 635.15 | 635.15 | +0.65 (+0.10%) | 10,268 |
| 24 Sep 2004 | INR | 652 | 654.9 | 633 | 634.5 | 634.5 | -11.55 (-1.79%) | 22,453 |
| 23 Sep 2004 | INR | 642.1 | 664 | 642.1 | 646.05 | 646.05 | -19.2 (-2.89%) | 8,590 |
| 22 Sep 2004 | INR | 639.4 | 668.5 | 635 | 665.25 | 665.25 | +32.25 (+5.09%) | 39,755 |
| 21 Sep 2004 | INR | 618 | 637.75 | 611 | 633 | 633 | +19.65 (+3.20%) | 19,394 |
| 20 Sep 2004 | INR | 619 | 620 | 612.15 | 613.35 | 613.35 | -1.65 (-0.27%) | 75,263 |
| 17 Sep 2004 | INR | 625 | 625 | 613 | 615 | 615 | +1.7 (+0.28%) | 1,307,098 |
| 16 Sep 2004 | INR | 611.25 | 618.4 | 606.05 | 613.3 | 613.3 | +2.6 (+0.43%) | 6,497 |
| 15 Sep 2004 | INR | 617 | 617.4 | 606.15 | 610.7 | 610.7 | -2.35 (-0.38%) | 13,641 |
| 14 Sep 2004 | INR | 618 | 620 | 610 | 613.05 | 613.05 | +1.4 (+0.23%) | 16,393 |
| 13 Sep 2004 | INR | 615.55 | 620 | 610 | 611.65 | 611.65 | -3.7 (-0.60%) | 10,151 |
| 10 Sep 2004 | INR | 630 | 631.1 | 606.15 | 615.35 | 615.35 | +2.75 (+0.45%) | 5,311 |
| 9 Sep 2004 | INR | 625 | 625 | 607.25 | 612.6 | 612.6 | -12.05 (-1.93%) | 17,010 |
| 8 Sep 2004 | INR | 639 | 640 | 622 | 624.65 | 624.65 | -9.85 (-1.55%) | 17,444 |
| 7 Sep 2004 | INR | 635 | 638.9 | 630.15 | 634.5 | 634.5 | +2.55 (+0.40%) | 14,376 |
| 6 Sep 2004 | INR | 635 | 639.8 | 627 | 631.95 | 631.95 | +4.2 (+0.67%) | 22,333 |
| 3 Sep 2004 | INR | 615 | 631 | 614 | 627.75 | 627.75 | +18.55 (+3.04%) | 39,195 |
| 2 Sep 2004 | INR | 603.9 | 614.8 | 590 | 609.2 | 609.2 | +6.95 (+1.15%) | 22,937 |
| 1 Sep 2004 | INR | 587.8 | 605.15 | 584.5 | 602.25 | 602.25 | +17.7 (+3.03%) | 38,631 |
| 31 Aug 2004 | INR | 628.9 | 628.9 | 573.5 | 584.55 | 584.55 | +7.6 (+1.32%) | 11,678 |
| 30 Aug 2004 | INR | 579 | 583.9 | 571 | 576.95 | 576.95 | +1 (+0.17%) | 13,264 |
