| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2004 | INR | 885 | 885 | 852.1 | 855.2 | 85.52 | -27.2 (-3.08%) | 8,270 |
| 22 Sep 2004 | INR | 880 | 898 | 865.1 | 882.4 | 88.24 | +12.15 (+1.40%) | 10,560 |
| 21 Sep 2004 | INR | 867 | 878.95 | 867 | 870.25 | 87.025 | +0.2 (+0.02%) | 4,300 |
| 20 Sep 2004 | INR | 860 | 884 | 860 | 870.05 | 87.005 | -8.3 (-0.94%) | 8,290 |
| 17 Sep 2004 | INR | 855.1 | 898.85 | 855.1 | 878.35 | 87.835 | +9.7 (+1.12%) | 30,510 |
| 16 Sep 2004 | INR | 860 | 877 | 858 | 868.65 | 86.865 | +7.6 (+0.88%) | 18,190 |
| 15 Sep 2004 | INR | 860 | 870 | 851 | 861.05 | 86.105 | +6.65 (+0.78%) | 21,460 |
| 14 Sep 2004 | INR | 832 | 859 | 832 | 854.4 | 85.44 | +5.55 (+0.65%) | 16,280 |
| 13 Sep 2004 | INR | 858.95 | 859 | 848.15 | 848.85 | 84.885 | -6.2 (-0.73%) | 64,900 |
| 10 Sep 2004 | INR | 860 | 874.95 | 855 | 855.05 | 85.505 | +3.25 (+0.38%) | 13,740 |
| 9 Sep 2004 | INR | 825 | 905 | 825 | 851.8 | 85.18 | +23.85 (+2.88%) | 46,210 |
| 8 Sep 2004 | INR | 835 | 838.9 | 822 | 827.95 | 82.795 | +11.5 (+1.41%) | 20,000 |
| 7 Sep 2004 | INR | 830 | 837.5 | 815 | 816.45 | 81.645 | -11.1 (-1.34%) | 17,390 |
| 6 Sep 2004 | INR | 837.5 | 840 | 823.05 | 827.55 | 82.755 | +8.9 (+1.09%) | 6,710 |
| 3 Sep 2004 | INR | 830 | 830.05 | 805 | 818.65 | 81.865 | -21.8 (-2.59%) | 16,410 |
| 2 Sep 2004 | INR | 847 | 853.9 | 840 | 840.45 | 84.045 | +3.4 (+0.41%) | 17,760 |
| 1 Sep 2004 | INR | 835 | 853 | 825 | 837.05 | 83.705 | -0.4 (-0.05%) | 15,030 |
| 31 Aug 2004 | INR | 847 | 847 | 823 | 837.45 | 83.745 | 0.0 (0.0%) | 14,150 |
| 30 Aug 2004 | INR | 813 | 847 | 813 | 837.45 | 83.745 | +34.7 (+4.32%) | 15,450 |
| 27 Aug 2004 | INR | 805 | 814 | 795 | 802.75 | 80.275 | +2.75 (+0.34%) | 20,010 |
| 26 Aug 2004 | INR | 810 | 810 | 799.95 | 800 | 80 | -5 (-0.62%) | 8,710 |
| 25 Aug 2004 | INR | 810 | 820 | 796 | 805 | 80.5 | -8.8 (-1.08%) | 9,140 |
| 24 Aug 2004 | INR | 809 | 815 | 806 | 813.8 | 81.38 | +13.8 (+1.73%) | 8,400 |
| 23 Aug 2004 | INR | 800.1 | 810 | 790 | 800 | 80 | -13 (-1.60%) | 8,930 |
| 20 Aug 2004 | INR | 795 | 824 | 776 | 813 | 81.3 | +14 (+1.75%) | 29,550 |
| 19 Aug 2004 | INR | 730 | 803.8 | 730 | 799 | 79.9 | +68.25 (+9.34%) | 42,600 |
| 18 Aug 2004 | INR | 734.95 | 741 | 730.25 | 730.75 | 73.075 | +5.1 (+0.70%) | 5,230 |
| 17 Aug 2004 | INR | 711.95 | 733 | 711.95 | 725.65 | 72.565 | +13.65 (+1.92%) | 10,010 |
| 16 Aug 2004 | INR | 705 | 722.95 | 705 | 712 | 71.2 | +1.4 (+0.20%) | 8,920 |
| 13 Aug 2004 | INR | 690 | 719 | 681 | 710.6 | 71.06 | +40.6 (+6.06%) | 7,750 |
