| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2004 | INR | 117.75 | 122.5 | 116 | 119.15 | 23.83 | +5.65 (+4.98%) | 38,967 |
| 6 Oct 2004 | INR | 114 | 121 | 112.15 | 113.5 | 22.7 | -0.3 (-0.26%) | 29,249 |
| 5 Oct 2004 | INR | 115.95 | 116.5 | 111.6 | 113.8 | 22.76 | +0.45 (+0.40%) | 16,159 |
| 4 Oct 2004 | INR | 122.75 | 126 | 111.8 | 113.35 | 22.67 | -4.45 (-3.78%) | 68,962 |
| 1 Oct 2004 | INR | 121 | 122.95 | 116 | 117.8 | 23.56 | -3.15 (-2.60%) | 24,879 |
| 30 Sep 2004 | INR | 124.95 | 125.6 | 120.1 | 120.95 | 24.19 | -0.7 (-0.58%) | 34,080 |
| 29 Sep 2004 | INR | 128.05 | 128.05 | 119 | 121.65 | 24.33 | -5.05 (-3.99%) | 41,153 |
| 28 Sep 2004 | INR | 124 | 133.8 | 124 | 126.7 | 25.34 | +2.85 (+2.30%) | 69,243 |
| 27 Sep 2004 | INR | 120 | 127.25 | 115 | 123.85 | 24.77 | +8.15 (+7.04%) | 169,217 |
| 24 Sep 2004 | INR | 111 | 117.9 | 111 | 115.7 | 23.14 | +3.15 (+2.80%) | 104,736 |
| 23 Sep 2004 | INR | 115.9 | 119 | 111.3 | 112.55 | 22.51 | -4 (-3.43%) | 102,715 |
| 22 Sep 2004 | INR | 115 | 121.85 | 115 | 116.55 | 23.31 | +5.75 (+5.19%) | 152,541 |
| 21 Sep 2004 | INR | 101 | 110.8 | 100.05 | 110.8 | 22.16 | +10.05 (+9.98%) | 99,815 |
| 20 Sep 2004 | INR | 103.05 | 105.9 | 99.55 | 100.75 | 20.15 | +1.55 (+1.56%) | 65,162 |
| 17 Sep 2004 | INR | 100 | 102 | 98.35 | 99.2 | 19.84 | -0.2 (-0.20%) | 39,331 |
| 16 Sep 2004 | INR | 93.25 | 103.8 | 93.25 | 99.4 | 19.88 | +4.45 (+4.69%) | 37,237 |
| 15 Sep 2004 | INR | 95.9 | 96.65 | 93 | 94.95 | 18.99 | +2.05 (+2.21%) | 41,075 |
| 14 Sep 2004 | INR | 98.05 | 101.1 | 92.05 | 92.9 | 18.58 | -7.15 (-7.15%) | 27,372 |
| 13 Sep 2004 | INR | 103 | 105 | 97.15 | 100.05 | 20.01 | -2 (-1.96%) | 26,765 |
| 10 Sep 2004 | INR | 104 | 105 | 101.1 | 102.05 | 20.41 | -1.25 (-1.21%) | 20,795 |
| 9 Sep 2004 | INR | 108 | 108 | 101.15 | 103.3 | 20.66 | -3.8 (-3.55%) | 32,236 |
| 8 Sep 2004 | INR | 112 | 116 | 105.15 | 107.1 | 21.42 | -3.9 (-3.51%) | 50,673 |
| 7 Sep 2004 | INR | 101.1 | 111 | 101.1 | 111 | 22.2 | +10.05 (+9.96%) | 41,339 |
| 6 Sep 2004 | INR | 90.5 | 102 | 90.5 | 100.95 | 20.19 | +5.35 (+5.60%) | 19,754 |
| 3 Sep 2004 | INR | 95.1 | 100 | 94 | 95.6 | 19.12 | -2 (-2.05%) | 17,927 |
| 2 Sep 2004 | INR | 100 | 101.8 | 96.05 | 97.6 | 19.52 | -2.75 (-2.74%) | 14,338 |
| 1 Sep 2004 | INR | 97 | 105.5 | 97 | 100.35 | 20.07 | +0.5 (+0.50%) | 41,100 |
| 31 Aug 2004 | INR | 91.1 | 100.65 | 90 | 99.85 | 19.97 | +8.35 (+9.13%) | 70,006 |
| 30 Aug 2004 | INR | 86.5 | 92.95 | 85.25 | 91.5 | 18.3 | +6.85 (+8.09%) | 15,118 |
| 27 Aug 2004 | INR | 84 | 86 | 83.25 | 84.65 | 16.93 | +2.6 (+3.17%) | 8,603 |
