| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2004 | INR | 1,887 | 1,917.8 | 1,870 | 1,896.6 | 189.66 | +10.2 (+0.54%) | 133,700 |
| 26 Oct 2004 | INR | 1,870 | 1,894 | 1,834.2 | 1,886.4 | 188.64 | +27.5 (+1.48%) | 191,300 |
| 25 Oct 2004 | INR | 1,912.5 | 1,916 | 1,852 | 1,858.9 | 185.89 | -53.6 (-2.80%) | 195,400 |
| 22 Oct 2004 | INR | 1,912.5 | 1,912.5 | 1,912.5 | 1,912.5 | 191.25 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 1,960 | 1,960 | 1,905 | 1,912.5 | 191.25 | -51.1 (-2.60%) | 205,800 |
| 20 Oct 2004 | INR | 2,014 | 2,029.6 | 1,944 | 1,963.6 | 196.36 | -47.8 (-2.38%) | 192,300 |
| 19 Oct 2004 | INR | 1,984 | 2,019.7 | 1,970 | 2,011.4 | 201.14 | +39.5 (+2.00%) | 68,300 |
| 18 Oct 2004 | INR | 1,992 | 1,992 | 1,960 | 1,971.9 | 197.19 | -57.4 (-2.83%) | 50,200 |
| 15 Oct 2004 | INR | 2,029.3 | 2,029.3 | 2,029.3 | 2,029.3 | 202.93 | 0.0 (0.0%) | 0 |
| 14 Oct 2004 | INR | 2,009.4 | 2,054.1 | 1,960.1 | 2,029.3 | 202.93 | +38.2 (+1.92%) | 57,000 |
| 13 Oct 2004 | INR | 1,991.1 | 1,991.1 | 1,991.1 | 1,991.1 | 199.11 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 2,060 | 2,060 | 1,987.1 | 1,991.1 | 199.11 | -31.4 (-1.55%) | 44,800 |
| 11 Oct 2004 | INR | 2,030.2 | 2,054 | 2,012 | 2,022.5 | 202.25 | -36.2 (-1.76%) | 64,000 |
| 8 Oct 2004 | INR | 2,058.7 | 2,058.7 | 2,058.7 | 2,058.7 | 205.87 | 0.0 (0.0%) | 0 |
| 7 Oct 2004 | INR | 2,054 | 2,078 | 2,024 | 2,058.7 | 205.87 | +21.7 (+1.07%) | 117,000 |
| 6 Oct 2004 | INR | 2,043.5 | 2,064.5 | 2,032 | 2,037 | 203.7 | -23.9 (-1.16%) | 69,900 |
| 5 Oct 2004 | INR | 2,060 | 2,070.2 | 2,042.5 | 2,060.9 | 206.09 | -1.3 (-0.06%) | 52,400 |
| 4 Oct 2004 | INR | 2,090 | 2,119.9 | 2,050.7 | 2,062.2 | 206.22 | -13.5 (-0.65%) | 177,400 |
| 1 Oct 2004 | INR | 2,054 | 2,090 | 2,020 | 2,075.7 | 207.57 | +21 (+1.02%) | 109,300 |
| 30 Sep 2004 | INR | 1,988 | 2,070 | 1,986 | 2,054.7 | 205.47 | +71.5 (+3.61%) | 392,300 |
| 29 Sep 2004 | INR | 1,966 | 1,994.4 | 1,918.2 | 1,983.2 | 198.32 | +24.4 (+1.25%) | 134,600 |
| 28 Sep 2004 | INR | 2,043.8 | 2,043.8 | 1,952.2 | 1,958.8 | 195.88 | -16.2 (-0.82%) | 189,000 |
| 27 Sep 2004 | INR | 1,982 | 2,010.1 | 1,966 | 1,975 | 197.5 | -6.4 (-0.32%) | 186,000 |
| 24 Sep 2004 | INR | 1,942 | 1,990 | 1,940 | 1,981.4 | 198.14 | +44.2 (+2.28%) | 184,000 |
| 23 Sep 2004 | INR | 1,969.8 | 1,974 | 1,920.1 | 1,937.2 | 193.72 | -41 (-2.07%) | 177,100 |
| 22 Sep 2004 | INR | 1,930 | 1,994 | 1,920.2 | 1,978.2 | 197.82 | +57.1 (+2.97%) | 312,100 |
| 21 Sep 2004 | INR | 1,894 | 1,929.4 | 1,884 | 1,921.1 | 192.11 | +32.4 (+1.72%) | 205,200 |
| 20 Sep 2004 | INR | 1,890 | 1,913.6 | 1,876 | 1,888.7 | 188.87 | +8.5 (+0.45%) | 140,100 |
| 17 Sep 2004 | INR | 1,860.7 | 1,889.6 | 1,860.7 | 1,880.2 | 188.02 | +15.2 (+0.82%) | 77,900 |
| 16 Sep 2004 | INR | 1,844.3 | 1,869.8 | 1,844.3 | 1,865 | 186.5 | +14.9 (+0.81%) | 96,100 |
