| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2004 | INR | 120 | 123 | 116.2 | 118.75 | 23.75 | +0.2 (+0.17%) | 25,674 |
| 5 Oct 2004 | INR | 116 | 119.8 | 115.1 | 118.55 | 23.71 | +1.9 (+1.63%) | 14,445 |
| 4 Oct 2004 | INR | 112.05 | 118.9 | 112 | 116.65 | 23.33 | +6.05 (+5.47%) | 33,466 |
| 1 Oct 2004 | INR | 104.55 | 111.5 | 102.55 | 110.6 | 22.12 | +5.9 (+5.64%) | 34,085 |
| 30 Sep 2004 | INR | 102.9 | 105.4 | 100.25 | 104.7 | 20.94 | +2.95 (+2.90%) | 20,435 |
| 29 Sep 2004 | INR | 99.5 | 102.65 | 99 | 101.75 | 20.35 | +2.05 (+2.06%) | 10,514 |
| 28 Sep 2004 | INR | 95.05 | 100.85 | 95 | 99.7 | 19.94 | +2.6 (+2.68%) | 8,906 |
| 27 Sep 2004 | INR | 97.45 | 98.05 | 94.1 | 97.1 | 19.42 | +1.55 (+1.62%) | 6,606 |
| 24 Sep 2004 | INR | 95 | 95.75 | 94.1 | 95.55 | 19.11 | +1.55 (+1.65%) | 4,644 |
| 23 Sep 2004 | INR | 93.05 | 94.5 | 93.05 | 94 | 18.8 | -0.4 (-0.42%) | 2,000 |
| 22 Sep 2004 | INR | 93.3 | 95.3 | 93.25 | 94.4 | 18.88 | -0.1 (-0.11%) | 2,766 |
| 21 Sep 2004 | INR | 93.6 | 95 | 93.6 | 94.5 | 18.9 | -0.2 (-0.21%) | 1,355 |
| 20 Sep 2004 | INR | 93.25 | 95 | 93.15 | 94.7 | 18.94 | +1.55 (+1.66%) | 882 |
| 17 Sep 2004 | INR | 96 | 96 | 93.1 | 93.15 | 18.63 | -2.75 (-2.87%) | 4,050 |
| 16 Sep 2004 | INR | 95.85 | 96.5 | 95 | 95.9 | 19.18 | +2.35 (+2.51%) | 3,460 |
| 15 Sep 2004 | INR | 92.5 | 97 | 92.5 | 93.55 | 18.71 | -2.75 (-2.86%) | 6,492 |
| 14 Sep 2004 | INR | 98.2 | 98.2 | 95.6 | 96.3 | 19.26 | -1.5 (-1.53%) | 5,303 |
| 13 Sep 2004 | INR | 102.5 | 104 | 97 | 97.8 | 19.56 | -0.5 (-0.51%) | 13,140 |
| 10 Sep 2004 | INR | 95 | 99.65 | 93 | 98.3 | 19.66 | +2.6 (+2.72%) | 14,944 |
| 9 Sep 2004 | INR | 99.85 | 99.85 | 93.55 | 95.7 | 19.14 | -2.55 (-2.60%) | 3,627 |
| 8 Sep 2004 | INR | 102.7 | 103 | 97 | 98.25 | 19.65 | -1.85 (-1.85%) | 32,624 |
| 7 Sep 2004 | INR | 91.95 | 108 | 91.55 | 100.1 | 20.02 | +8.5 (+9.28%) | 17,783 |
| 6 Sep 2004 | INR | 91 | 93 | 91 | 91.6 | 18.32 | 0.0 (0.0%) | 1,285 |
| 3 Sep 2004 | INR | 91 | 92 | 91 | 91.6 | 18.32 | +0.6 (+0.66%) | 1,205 |
| 2 Sep 2004 | INR | 93 | 93 | 91 | 91 | 18.2 | -1.1 (-1.19%) | 2,944 |
| 1 Sep 2004 | INR | 91.5 | 94.4 | 90.5 | 92.1 | 18.42 | +1.1 (+1.21%) | 4,391 |
| 31 Aug 2004 | INR | 89 | 91 | 89 | 91 | 18.2 | +0.75 (+0.83%) | 1,125 |
| 30 Aug 2004 | INR | 88 | 91 | 88 | 90.25 | 18.05 | +1.3 (+1.46%) | 2,326 |
| 27 Aug 2004 | INR | 87.6 | 89.4 | 87.6 | 88.95 | 17.79 | +1.15 (+1.31%) | 1,599 |
| 26 Aug 2004 | INR | 88.2 | 88.8 | 87.1 | 87.8 | 17.56 | +0.9 (+1.04%) | 2,505 |
