| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2004 | INR | 533.5 | 540.5 | 532 | 533.1 | 533.1 | +0.75 (+0.14%) | 93,180 |
| 6 Oct 2004 | INR | 540.9 | 545.55 | 531.05 | 532.35 | 532.35 | -5.9 (-1.10%) | 177,067 |
| 5 Oct 2004 | INR | 549 | 554.7 | 535 | 538.25 | 538.25 | -7.35 (-1.35%) | 248,946 |
| 4 Oct 2004 | INR | 546 | 554.85 | 544.25 | 545.6 | 545.6 | +2.25 (+0.41%) | 141,121 |
| 1 Oct 2004 | INR | 550 | 550 | 542.1 | 543.35 | 543.35 | -1.9 (-0.35%) | 88,509 |
| 30 Sep 2004 | INR | 545 | 551 | 543 | 545.25 | 545.25 | +4 (+0.74%) | 274,781 |
| 29 Sep 2004 | INR | 551 | 555.5 | 539 | 541.25 | 541.25 | -7.05 (-1.29%) | 337,345 |
| 28 Sep 2004 | INR | 559.4 | 565 | 545.25 | 548.3 | 548.3 | -11 (-1.97%) | 575,325 |
| 27 Sep 2004 | INR | 546.5 | 563 | 541.3 | 559.3 | 559.3 | +15.2 (+2.79%) | 851,987 |
| 24 Sep 2004 | INR | 534 | 554.4 | 530.1 | 544.1 | 544.1 | +11.45 (+2.15%) | 495,257 |
| 23 Sep 2004 | INR | 538.9 | 541.9 | 530.6 | 532.65 | 532.65 | -7.25 (-1.34%) | 183,370 |
| 22 Sep 2004 | INR | 540 | 549.7 | 538.1 | 539.9 | 539.9 | +2.1 (+0.39%) | 423,651 |
| 21 Sep 2004 | INR | 525 | 542.45 | 517.4 | 537.8 | 537.8 | +21.8 (+4.22%) | 470,952 |
| 20 Sep 2004 | INR | 525 | 530.4 | 514.65 | 516 | 516 | -7.3 (-1.39%) | 158,170 |
| 17 Sep 2004 | INR | 518.1 | 525.95 | 517.95 | 523.3 | 523.3 | +6.2 (+1.20%) | 214,959 |
| 16 Sep 2004 | INR | 519.9 | 526 | 508 | 517.1 | 517.1 | -1.3 (-0.25%) | 553,757 |
| 15 Sep 2004 | INR | 522 | 524.75 | 515.1 | 518.4 | 518.4 | -1.95 (-0.37%) | 66,379 |
| 14 Sep 2004 | INR | 525 | 527.5 | 519.5 | 520.35 | 520.35 | -4.25 (-0.81%) | 110,013 |
| 13 Sep 2004 | INR | 523.7 | 532.95 | 521.1 | 524.6 | 524.6 | +4.2 (+0.81%) | 131,915 |
| 10 Sep 2004 | INR | 518.9 | 525 | 517 | 520.4 | 520.4 | +3.5 (+0.68%) | 131,508 |
| 9 Sep 2004 | INR | 528 | 530 | 516 | 516.9 | 516.9 | -8.4 (-1.60%) | 149,435 |
| 8 Sep 2004 | INR | 529 | 531.5 | 524.3 | 525.3 | 525.3 | -1 (-0.19%) | 129,213 |
| 7 Sep 2004 | INR | 534.9 | 537 | 525 | 526.3 | 526.3 | -6.45 (-1.21%) | 146,099 |
| 6 Sep 2004 | INR | 530.45 | 537.4 | 530.45 | 532.75 | 532.75 | +4.25 (+0.80%) | 110,870 |
| 3 Sep 2004 | INR | 530 | 534 | 526 | 528.5 | 528.5 | +0.35 (+0.07%) | 133,334 |
| 2 Sep 2004 | INR | 533.8 | 537 | 526.75 | 528.15 | 528.15 | -3.25 (-0.61%) | 183,643 |
| 1 Sep 2004 | INR | 545.5 | 548 | 529.1 | 531.4 | 531.4 | -11.55 (-2.13%) | 263,425 |
| 31 Aug 2004 | INR | 520 | 547.7 | 520 | 542.95 | 542.95 | +24.2 (+4.67%) | 558,422 |
| 30 Aug 2004 | INR | 521.9 | 522 | 514.6 | 518.75 | 518.75 | -1 (-0.19%) | 70,453 |
| 27 Aug 2004 | INR | 517.7 | 524.7 | 517.7 | 519.75 | 519.75 | +4.95 (+0.96%) | 164,801 |
