| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2004 | INR | 128 | 128.5 | 125 | 126.05 | 126.05 | -0.25 (-0.20%) | 48,835 |
| 6 Oct 2004 | INR | 128.4 | 130 | 125.75 | 126.3 | 126.3 | -0.75 (-0.59%) | 60,408 |
| 5 Oct 2004 | INR | 129.8 | 131.85 | 126.1 | 127.05 | 127.05 | -1.4 (-1.09%) | 59,231 |
| 4 Oct 2004 | INR | 132.1 | 133 | 128 | 128.45 | 128.45 | -3.65 (-2.76%) | 118,368 |
| 1 Oct 2004 | INR | 124.55 | 134.8 | 124.5 | 132.1 | 132.1 | +7 (+5.60%) | 205,342 |
| 30 Sep 2004 | INR | 123.9 | 125.95 | 123.75 | 125.1 | 125.1 | +1.4 (+1.13%) | 33,207 |
| 29 Sep 2004 | INR | 121.5 | 125 | 121.5 | 123.7 | 123.7 | +2.65 (+2.19%) | 55,505 |
| 28 Sep 2004 | INR | 119 | 121.9 | 118.75 | 121.05 | 121.05 | +1.7 (+1.42%) | 46,769 |
| 27 Sep 2004 | INR | 120.9 | 121.95 | 118 | 119.35 | 119.35 | -1.7 (-1.40%) | 30,512 |
| 24 Sep 2004 | INR | 121.05 | 121.9 | 120.4 | 121.05 | 121.05 | +0.35 (+0.29%) | 32,032 |
| 23 Sep 2004 | INR | 121.85 | 123.75 | 120.3 | 120.7 | 120.7 | -0.25 (-0.21%) | 30,246 |
| 22 Sep 2004 | INR | 124.6 | 125 | 120.4 | 120.95 | 120.95 | -2.8 (-2.26%) | 62,051 |
| 21 Sep 2004 | INR | 125 | 126.8 | 123 | 123.75 | 123.75 | -0.85 (-0.68%) | 56,348 |
| 20 Sep 2004 | INR | 125 | 127.5 | 123.5 | 124.6 | 124.6 | +0.2 (+0.16%) | 87,786 |
| 17 Sep 2004 | INR | 120.7 | 126.4 | 120.5 | 124.4 | 124.4 | +4.4 (+3.67%) | 125,211 |
| 16 Sep 2004 | INR | 119 | 120.5 | 117.95 | 120 | 120 | +1.6 (+1.35%) | 38,361 |
| 15 Sep 2004 | INR | 118 | 120 | 117.05 | 118.4 | 118.4 | -0.1 (-0.08%) | 35,221 |
| 14 Sep 2004 | INR | 121 | 121 | 118 | 118.5 | 118.5 | -1.6 (-1.33%) | 30,123 |
| 13 Sep 2004 | INR | 123.2 | 123.2 | 119.85 | 120.1 | 120.1 | -2.4 (-1.96%) | 74,421 |
| 10 Sep 2004 | INR | 120.5 | 123.5 | 119.5 | 122.5 | 122.5 | +2.2 (+1.83%) | 169,920 |
| 9 Sep 2004 | INR | 117.95 | 121 | 115.4 | 120.3 | 120.3 | +3.25 (+2.78%) | 108,792 |
| 8 Sep 2004 | INR | 119.95 | 121.35 | 116.1 | 117.05 | 117.05 | -1.7 (-1.43%) | 102,049 |
| 7 Sep 2004 | INR | 114.25 | 119.95 | 114.25 | 118.75 | 118.75 | +2.75 (+2.37%) | 117,172 |
| 6 Sep 2004 | INR | 111.8 | 119.5 | 111.5 | 116 | 116 | +5.75 (+5.22%) | 325,675 |
| 3 Sep 2004 | INR | 104.4 | 111.8 | 104 | 110.25 | 110.25 | +6.9 (+6.68%) | 213,857 |
| 2 Sep 2004 | INR | 104.5 | 106.3 | 102.6 | 103.35 | 103.35 | -0.8 (-0.77%) | 33,400 |
| 1 Sep 2004 | INR | 104 | 106.9 | 103.7 | 104.15 | 104.15 | -0.7 (-0.67%) | 85,126 |
| 31 Aug 2004 | INR | 106.9 | 107 | 104.1 | 104.85 | 104.85 | -0.25 (-0.24%) | 21,044 |
| 30 Aug 2004 | INR | 104 | 107.45 | 103.2 | 105.1 | 105.1 | +2.15 (+2.09%) | 48,406 |
| 27 Aug 2004 | INR | 103.5 | 104.15 | 102.05 | 102.95 | 102.95 | -0.15 (-0.15%) | 20,973 |
