| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2004 | INR | 115.5 | 117 | 114 | 114.9 | 114.9 | +1.25 (+1.10%) | 35,144 |
| 6 Oct 2004 | INR | 112.25 | 117 | 111.4 | 113.65 | 113.65 | +1.7 (+1.52%) | 117,854 |
| 5 Oct 2004 | INR | 112 | 113.95 | 110.1 | 111.95 | 111.95 | +0.5 (+0.45%) | 29,168 |
| 4 Oct 2004 | INR | 111 | 113.9 | 111 | 111.45 | 111.45 | +0.9 (+0.81%) | 45,095 |
| 1 Oct 2004 | INR | 111.75 | 112.35 | 110.05 | 110.55 | 110.55 | -0.65 (-0.58%) | 33,041 |
| 30 Sep 2004 | INR | 115 | 115 | 110.3 | 111.2 | 111.2 | -2.6 (-2.28%) | 84,949 |
| 29 Sep 2004 | INR | 115.4 | 119.95 | 113.1 | 113.8 | 113.8 | -0.65 (-0.57%) | 383,106 |
| 28 Sep 2004 | INR | 107.25 | 117 | 107.25 | 114.45 | 114.45 | +6.85 (+6.37%) | 5,285,494 |
| 27 Sep 2004 | INR | 108 | 109 | 107.15 | 107.6 | 107.6 | -0.55 (-0.51%) | 13,822 |
| 24 Sep 2004 | INR | 110.85 | 111 | 107.5 | 108.15 | 108.15 | -0.5 (-0.46%) | 18,994 |
| 23 Sep 2004 | INR | 108.7 | 111.8 | 108 | 108.65 | 108.65 | +1.5 (+1.40%) | 39,623 |
| 22 Sep 2004 | INR | 108.7 | 109 | 107 | 107.15 | 107.15 | -0.5 (-0.46%) | 10,930 |
| 21 Sep 2004 | INR | 108.4 | 108.9 | 107 | 107.65 | 107.65 | +0.4 (+0.37%) | 10,697 |
| 20 Sep 2004 | INR | 107.5 | 109 | 107 | 107.25 | 107.25 | 0.0 (0.0%) | 8,005 |
| 17 Sep 2004 | INR | 108.7 | 108.7 | 107 | 107.25 | 107.25 | -0.05 (-0.05%) | 11,240 |
| 16 Sep 2004 | INR | 106.8 | 110 | 106.5 | 107.3 | 107.3 | +0.9 (+0.85%) | 21,228 |
| 15 Sep 2004 | INR | 106.7 | 108.45 | 106 | 106.4 | 106.4 | -0.95 (-0.88%) | 8,667 |
| 14 Sep 2004 | INR | 108.75 | 109.35 | 107 | 107.35 | 107.35 | -1.5 (-1.38%) | 7,276 |
| 13 Sep 2004 | INR | 110 | 111 | 108 | 108.85 | 108.85 | -0.25 (-0.23%) | 10,603 |
| 10 Sep 2004 | INR | 110.95 | 110.95 | 108.8 | 109.1 | 109.1 | -1.8 (-1.62%) | 7,991 |
| 9 Sep 2004 | INR | 109.05 | 114.5 | 109.05 | 110.9 | 110.9 | +1.85 (+1.70%) | 45,537 |
| 8 Sep 2004 | INR | 110.8 | 110.8 | 108.55 | 109.05 | 109.05 | -0.5 (-0.46%) | 8,630 |
| 7 Sep 2004 | INR | 110.1 | 110.8 | 109 | 109.55 | 109.55 | -0.9 (-0.81%) | 8,574 |
| 6 Sep 2004 | INR | 112 | 112.45 | 110 | 110.45 | 110.45 | +0.95 (+0.87%) | 14,824 |
| 3 Sep 2004 | INR | 110 | 111 | 109 | 109.5 | 109.5 | -0.4 (-0.36%) | 13,758 |
| 2 Sep 2004 | INR | 112.2 | 112.7 | 109.2 | 109.9 | 109.9 | -2.9 (-2.57%) | 30,582 |
| 1 Sep 2004 | INR | 113 | 116 | 112.55 | 112.8 | 112.8 | +1.05 (+0.94%) | 74,321 |
| 31 Aug 2004 | INR | 108.4 | 114.95 | 107 | 111.75 | 111.75 | +5 (+4.68%) | 94,331 |
| 30 Aug 2004 | INR | 107 | 107.9 | 106.05 | 106.75 | 106.75 | +0.5 (+0.47%) | 11,117 |
| 27 Aug 2004 | INR | 107 | 107.5 | 106 | 106.25 | 106.25 | +0.3 (+0.28%) | 4,411 |
