| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2004 | INR | 2,227.2 | 2,283.6 | 2,209.6 | 2,225.6 | 1,112.8 | -42.4 (-1.87%) | 61,835 |
| 15 Oct 2004 | INR | 2,268 | 2,268 | 2,268 | 2,268 | 1,134 | 0.0 (0.0%) | 0 |
| 14 Oct 2004 | INR | 2,185.2 | 2,288 | 2,170.8 | 2,268 | 1,134 | +62.4 (+2.83%) | 66,815 |
| 13 Oct 2004 | INR | 2,205.6 | 2,205.6 | 2,205.6 | 2,205.6 | 1,102.8 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 2,278.8 | 2,288 | 2,185.2 | 2,205.6 | 1,102.8 | -44 (-1.96%) | 43,563 |
| 11 Oct 2004 | INR | 2,371.2 | 2,376 | 2,232.8 | 2,249.6 | 1,124.8 | +26.4 (+1.19%) | 42,976 |
| 8 Oct 2004 | INR | 2,223.2 | 2,223.2 | 2,223.2 | 2,223.2 | 1,111.6 | 0.0 (0.0%) | 0 |
| 7 Oct 2004 | INR | 2,256.8 | 2,275.2 | 2,199.6 | 2,223.2 | 1,111.6 | -26 (-1.16%) | 54,696 |
| 6 Oct 2004 | INR | 2,288 | 2,309.6 | 2,240 | 2,249.2 | 1,124.6 | -62.8 (-2.72%) | 61,553 |
| 5 Oct 2004 | INR | 2,247.2 | 2,327.2 | 2,217.2 | 2,312 | 1,156 | +74.4 (+3.32%) | 162,058 |
| 4 Oct 2004 | INR | 2,142.4 | 2,256 | 2,133.6 | 2,237.6 | 1,118.8 | +124.8 (+5.91%) | 224,709 |
| 1 Oct 2004 | INR | 2,104 | 2,152 | 2,080 | 2,112.8 | 1,056.4 | +62.8 (+3.06%) | 106,233 |
| 30 Sep 2004 | INR | 2,059.2 | 2,094.4 | 2,040 | 2,050 | 1,025 | +20.4 (+1.01%) | 40,536 |
| 29 Sep 2004 | INR | 2,029.6 | 2,057.6 | 2,018.4 | 2,029.6 | 1,014.8 | +9.6 (+0.48%) | 27,130 |
| 28 Sep 2004 | INR | 2,064 | 2,087.2 | 2,010.4 | 2,020 | 1,010 | -45.6 (-2.21%) | 34,532 |
| 27 Sep 2004 | INR | 2,079.2 | 2,112 | 2,058 | 2,065.6 | 1,032.8 | -3.2 (-0.15%) | 39,947 |
| 24 Sep 2004 | INR | 2,023.2 | 2,095.6 | 2,023.2 | 2,068.8 | 1,034.4 | +48.8 (+2.42%) | 65,138 |
| 23 Sep 2004 | INR | 2,112 | 2,118.4 | 2,004 | 2,020 | 1,010 | -96 (-4.54%) | 60,999 |
| 22 Sep 2004 | INR | 2,165.6 | 2,189.6 | 2,108.8 | 2,116 | 1,058 | -28.4 (-1.32%) | 63,465 |
| 21 Sep 2004 | INR | 2,142.4 | 2,160 | 2,120 | 2,144.4 | 1,072.2 | +14 (+0.66%) | 34,546 |
| 20 Sep 2004 | INR | 2,160 | 2,180 | 2,120 | 2,130.4 | 1,065.2 | -11.2 (-0.52%) | 45,120 |
| 17 Sep 2004 | INR | 2,149.6 | 2,182.8 | 2,113.2 | 2,141.6 | 1,070.8 | -1.6 (-0.07%) | 73,088 |
| 16 Sep 2004 | INR | 2,098 | 2,160 | 2,082 | 2,143.2 | 1,071.6 | +43.6 (+2.08%) | 74,128 |
| 15 Sep 2004 | INR | 2,151.2 | 2,151.2 | 2,080.8 | 2,099.6 | 1,049.8 | -34.8 (-1.63%) | 56,736 |
| 14 Sep 2004 | INR | 2,144 | 2,151.2 | 2,088 | 2,134.4 | 1,067.2 | -2.4 (-0.11%) | 100,684 |
| 13 Sep 2004 | INR | 2,161.6 | 2,205.2 | 2,120.8 | 2,136.8 | 1,068.4 | +58.8 (+2.83%) | 104,660 |
| 10 Sep 2004 | INR | 2,078 | 2,078 | 2,078 | 2,078 | 1,039 | 0.0 (0.0%) | 0 |
| 9 Sep 2004 | INR | 2,103.2 | 2,170.4 | 2,040 | 2,078 | 1,039 | -20.4 (-0.97%) | 178,162 |
| 8 Sep 2004 | INR | 2,144 | 2,150.4 | 2,080.8 | 2,098.4 | 1,049.2 | -32.8 (-1.54%) | 109,538 |
| 7 Sep 2004 | INR | 2,037.6 | 2,150.4 | 1,984 | 2,131.2 | 1,065.6 | +100.8 (+4.96%) | 254,175 |
