| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2004 | INR | 345.1 | 346 | 340.05 | 340.3 | 340.3 | -6.45 (-1.86%) | 1,210 |
| 28 Sep 2004 | INR | 352.9 | 357 | 341 | 346.75 | 346.75 | -6.35 (-1.80%) | 4,617 |
| 27 Sep 2004 | INR | 349.1 | 355 | 349.1 | 353.1 | 353.1 | +1.75 (+0.50%) | 679 |
| 24 Sep 2004 | INR | 345 | 359 | 345 | 351.35 | 351.35 | +7.5 (+2.18%) | 2,614 |
| 23 Sep 2004 | INR | 349 | 349 | 341 | 343.85 | 343.85 | -4.2 (-1.21%) | 2,470 |
| 22 Sep 2004 | INR | 345.05 | 356 | 345.05 | 348.05 | 348.05 | -4.2 (-1.19%) | 2,331 |
| 21 Sep 2004 | INR | 351.95 | 354 | 347.6 | 352.25 | 352.25 | +3 (+0.86%) | 604 |
| 20 Sep 2004 | INR | 345.1 | 353 | 345.1 | 349.25 | 349.25 | +2.25 (+0.65%) | 1,471 |
| 17 Sep 2004 | INR | 340 | 350 | 335 | 347 | 347 | +8.35 (+2.47%) | 3,835 |
| 16 Sep 2004 | INR | 339.8 | 340 | 337.25 | 338.65 | 338.65 | +1.3 (+0.39%) | 1,735 |
| 15 Sep 2004 | INR | 356.9 | 356.9 | 336.75 | 337.35 | 337.35 | -2.8 (-0.82%) | 6,004 |
| 14 Sep 2004 | INR | 344 | 347.9 | 337 | 340.15 | 340.15 | -5.05 (-1.46%) | 1,007 |
| 13 Sep 2004 | INR | 347 | 349.65 | 343 | 345.2 | 345.2 | +8.75 (+2.60%) | 2,025 |
| 10 Sep 2004 | INR | 340 | 340 | 334 | 336.45 | 336.45 | +2.35 (+0.70%) | 1,822 |
| 9 Sep 2004 | INR | 335.25 | 336.9 | 330.05 | 334.1 | 334.1 | -7.65 (-2.24%) | 3,885 |
| 8 Sep 2004 | INR | 345 | 346.2 | 341 | 341.75 | 341.75 | -0.25 (-0.07%) | 677 |
| 7 Sep 2004 | INR | 345 | 349.85 | 340 | 342 | 342 | -2.35 (-0.68%) | 1,779 |
| 6 Sep 2004 | INR | 365 | 365 | 343.1 | 344.35 | 344.35 | -14.4 (-4.01%) | 1,786 |
| 3 Sep 2004 | INR | 342 | 360 | 342 | 358.75 | 358.75 | +9.45 (+2.71%) | 7,029 |
| 2 Sep 2004 | INR | 361.95 | 370 | 346.5 | 349.3 | 349.3 | -10.5 (-2.92%) | 20,765 |
| 1 Sep 2004 | INR | 364.4 | 364.4 | 356.15 | 359.8 | 359.8 | -2.25 (-0.62%) | 2,981 |
| 31 Aug 2004 | INR | 362.3 | 367 | 358.1 | 362.05 | 362.05 | +0.2 (+0.06%) | 2,765 |
| 30 Aug 2004 | INR | 350 | 370 | 350 | 361.85 | 361.85 | +13.2 (+3.79%) | 8,585 |
| 27 Aug 2004 | INR | 337.95 | 358.9 | 334.3 | 348.65 | 348.65 | +12.2 (+3.63%) | 7,173 |
| 26 Aug 2004 | INR | 333 | 344 | 333 | 336.45 | 336.45 | +6.4 (+1.94%) | 3,181 |
| 25 Aug 2004 | INR | 332 | 337 | 330 | 330.05 | 330.05 | +4.35 (+1.34%) | 1,793 |
| 24 Aug 2004 | INR | 326 | 327.2 | 325 | 325.7 | 325.7 | -2.95 (-0.90%) | 581 |
| 23 Aug 2004 | INR | 334.85 | 340 | 327 | 328.65 | 328.65 | +1.45 (+0.44%) | 2,450 |
| 20 Aug 2004 | INR | 333 | 333.15 | 326.25 | 327.2 | 327.2 | -7.8 (-2.33%) | 1,088 |
| 19 Aug 2004 | INR | 336 | 336.7 | 331.5 | 335 | 335 | -2.9 (-0.86%) | 49,901 |
