| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2004 | INR | 170.9 | 171 | 167.3 | 169.15 | 169.15 | -0.2 (-0.12%) | 19,055 |
| 6 Oct 2004 | INR | 169.9 | 176 | 168.2 | 169.35 | 169.35 | 0.0 (0.0%) | 50,782 |
| 5 Oct 2004 | INR | 169.4 | 171.9 | 168.55 | 169.35 | 169.35 | +1.35 (+0.80%) | 16,992 |
| 4 Oct 2004 | INR | 166.6 | 172.25 | 166.6 | 168 | 168 | +0.7 (+0.42%) | 24,166 |
| 1 Oct 2004 | INR | 168.2 | 168.8 | 165.5 | 167.3 | 167.3 | +0.85 (+0.51%) | 15,082 |
| 30 Sep 2004 | INR | 166.9 | 169.85 | 165 | 166.45 | 166.45 | +1.55 (+0.94%) | 28,742 |
| 29 Sep 2004 | INR | 165.9 | 166.85 | 163 | 164.9 | 164.9 | +0.4 (+0.24%) | 7,297 |
| 28 Sep 2004 | INR | 168.45 | 168.45 | 164.25 | 164.5 | 164.5 | -2.75 (-1.64%) | 12,704 |
| 27 Sep 2004 | INR | 167.5 | 168.95 | 166.5 | 167.25 | 167.25 | +0.55 (+0.33%) | 14,796 |
| 24 Sep 2004 | INR | 169.9 | 169.95 | 166.25 | 166.7 | 166.7 | -1.95 (-1.16%) | 24,950 |
| 23 Sep 2004 | INR | 172 | 172.5 | 167.15 | 168.65 | 168.65 | -3.75 (-2.18%) | 31,994 |
| 22 Sep 2004 | INR | 173.2 | 175.5 | 171.75 | 172.4 | 172.4 | -0.8 (-0.46%) | 39,408 |
| 21 Sep 2004 | INR | 172 | 174.5 | 172 | 173.2 | 173.2 | +2.1 (+1.23%) | 24,488 |
| 20 Sep 2004 | INR | 173 | 173.95 | 170.05 | 171.1 | 171.1 | -1.05 (-0.61%) | 18,918 |
| 17 Sep 2004 | INR | 173.25 | 174 | 171.3 | 172.15 | 172.15 | +0.6 (+0.35%) | 33,459 |
| 16 Sep 2004 | INR | 177.45 | 177.45 | 170.5 | 171.55 | 171.55 | -4.45 (-2.53%) | 54,394 |
| 15 Sep 2004 | INR | 181 | 181.75 | 175 | 176 | 176 | -4.15 (-2.30%) | 51,962 |
| 14 Sep 2004 | INR | 180.8 | 183.8 | 178 | 180.15 | 180.15 | +1.1 (+0.61%) | 86,284 |
| 13 Sep 2004 | INR | 170.65 | 183.55 | 169 | 179.05 | 179.05 | +10.25 (+6.07%) | 217,049 |
| 10 Sep 2004 | INR | 171 | 171 | 165.4 | 168.8 | 168.8 | +1.75 (+1.05%) | 40,844 |
| 9 Sep 2004 | INR | 172 | 173 | 166.6 | 167.05 | 167.05 | -3.95 (-2.31%) | 37,565 |
| 8 Sep 2004 | INR | 174 | 174.45 | 170.25 | 171 | 171 | -2.4 (-1.38%) | 35,336 |
| 7 Sep 2004 | INR | 173.5 | 176.1 | 172 | 173.4 | 173.4 | +1.3 (+0.76%) | 43,043 |
| 6 Sep 2004 | INR | 177 | 178.7 | 171.1 | 172.1 | 172.1 | -4.85 (-2.74%) | 115,185 |
| 3 Sep 2004 | INR | 179.75 | 181 | 176.05 | 176.95 | 176.95 | -0.6 (-0.34%) | 120,636 |
| 2 Sep 2004 | INR | 183.15 | 186.5 | 176.5 | 177.55 | 177.55 | -4.75 (-2.61%) | 83,118 |
| 1 Sep 2004 | INR | 187 | 190 | 181.5 | 182.3 | 182.3 | -4.05 (-2.17%) | 114,279 |
| 31 Aug 2004 | INR | 192 | 192 | 185 | 186.35 | 186.35 | 0.0 (0.0%) | 247,816 |
