| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2004 | INR | 108 | 109.9 | 107.1 | 107.7 | 107.7 | +1 (+0.94%) | 54,107 |
| 1 Oct 2004 | INR | 109.75 | 110 | 106 | 106.7 | 106.7 | -2.2 (-2.02%) | 46,793 |
| 30 Sep 2004 | INR | 110.5 | 112.65 | 108.5 | 108.9 | 108.9 | -1 (-0.91%) | 38,301 |
| 29 Sep 2004 | INR | 109.9 | 110.25 | 107.6 | 109.9 | 109.9 | +1.5 (+1.38%) | 27,008 |
| 28 Sep 2004 | INR | 110.7 | 112 | 108 | 108.4 | 108.4 | -1.4 (-1.28%) | 24,716 |
| 27 Sep 2004 | INR | 110.95 | 112 | 109.5 | 109.8 | 109.8 | -0.45 (-0.41%) | 19,508 |
| 24 Sep 2004 | INR | 110.9 | 111.95 | 110 | 110.25 | 110.25 | +0.1 (+0.09%) | 40,070 |
| 23 Sep 2004 | INR | 110.2 | 114 | 109.65 | 110.15 | 110.15 | -0.65 (-0.59%) | 43,162 |
| 22 Sep 2004 | INR | 113 | 114 | 110.3 | 110.8 | 110.8 | -1.5 (-1.34%) | 34,262 |
| 21 Sep 2004 | INR | 114.5 | 115.15 | 111.85 | 112.3 | 112.3 | -0.8 (-0.71%) | 46,335 |
| 20 Sep 2004 | INR | 117.4 | 117.45 | 112.35 | 113.1 | 113.1 | -3.55 (-3.04%) | 57,805 |
| 17 Sep 2004 | INR | 117.5 | 120.9 | 116 | 116.65 | 116.65 | +0.05 (+0.04%) | 232,743 |
| 16 Sep 2004 | INR | 109.9 | 117.5 | 109.25 | 116.6 | 116.6 | +7.8 (+7.17%) | 512,733 |
| 15 Sep 2004 | INR | 111.5 | 113.25 | 108.05 | 108.8 | 108.8 | -2.95 (-2.64%) | 23,958 |
| 14 Sep 2004 | INR | 110 | 113.4 | 109 | 111.75 | 111.75 | +2.55 (+2.34%) | 68,127 |
| 13 Sep 2004 | INR | 111.7 | 112.5 | 108.55 | 109.2 | 109.2 | -0.9 (-0.82%) | 21,071 |
| 10 Sep 2004 | INR | 110 | 111.55 | 109.1 | 110.1 | 110.1 | -0.55 (-0.50%) | 35,492 |
| 9 Sep 2004 | INR | 114.6 | 114.65 | 110 | 110.65 | 110.65 | -2.35 (-2.08%) | 35,531 |
| 8 Sep 2004 | INR | 112.4 | 114.45 | 111 | 113 | 113 | +1.5 (+1.35%) | 38,763 |
| 7 Sep 2004 | INR | 113 | 115.9 | 111.05 | 111.5 | 111.5 | -3.1 (-2.71%) | 39,142 |
| 6 Sep 2004 | INR | 114 | 117.8 | 114 | 114.6 | 114.6 | +0.6 (+0.53%) | 44,674 |
| 3 Sep 2004 | INR | 116.5 | 118 | 113.2 | 114 | 114 | -3.25 (-2.77%) | 104,116 |
| 2 Sep 2004 | INR | 117.4 | 118.15 | 113.5 | 117.25 | 117.25 | +0.7 (+0.60%) | 116,119 |
| 1 Sep 2004 | INR | 114.9 | 118.4 | 112.5 | 116.55 | 116.55 | +3.95 (+3.51%) | 109,288 |
| 31 Aug 2004 | INR | 115 | 116.1 | 110.05 | 112.6 | 112.6 | -2.35 (-2.04%) | 81,967 |
| 30 Aug 2004 | INR | 110.85 | 115.85 | 108 | 114.95 | 114.95 | +5.65 (+5.17%) | 129,458 |
| 27 Aug 2004 | INR | 109.8 | 113.4 | 108.5 | 109.3 | 109.3 | -0.05 (-0.05%) | 111,140 |
| 26 Aug 2004 | INR | 104 | 110.5 | 103.75 | 109.35 | 109.35 | +6.05 (+5.86%) | 122,540 |
| 25 Aug 2004 | INR | 103.65 | 105 | 102.05 | 103.3 | 103.3 | +0.95 (+0.93%) | 41,368 |
| 24 Aug 2004 | INR | 98.8 | 103.7 | 98.8 | 102.35 | 102.35 | +3.9 (+3.96%) | 73,109 |
