| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2004 | INR | 269 | 269.95 | 258 | 269.95 | 26.995 | +0.9 (+0.33%) | 3,400 |
| 22 Sep 2004 | INR | 279.8 | 279.8 | 268 | 269.05 | 26.905 | -5.95 (-2.16%) | 5,580 |
| 21 Sep 2004 | INR | 279 | 283.2 | 275 | 275 | 27.5 | +3.3 (+1.21%) | 3,030 |
| 20 Sep 2004 | INR | 266 | 272.5 | 266 | 271.7 | 27.17 | +12.1 (+4.66%) | 13,720 |
| 17 Sep 2004 | INR | 255 | 259.6 | 255 | 259.6 | 25.96 | +12.35 (+4.99%) | 4,480 |
| 16 Sep 2004 | INR | 250 | 250 | 245.5 | 247.25 | 24.725 | +6.25 (+2.59%) | 2,400 |
| 15 Sep 2004 | INR | 240 | 241 | 239 | 241 | 24.1 | -7.1 (-2.86%) | 440 |
| 14 Sep 2004 | INR | 250 | 250 | 248 | 248.1 | 24.81 | -12.45 (-4.78%) | 2,100 |
| 13 Sep 2004 | INR | 279.5 | 279.5 | 258 | 260.55 | 26.055 | -11 (-4.05%) | 6,490 |
| 10 Sep 2004 | INR | 275 | 283.95 | 263.5 | 271.55 | 27.155 | -4.5 (-1.63%) | 13,420 |
| 9 Sep 2004 | INR | 305.05 | 305.05 | 276.05 | 276.05 | 27.605 | -14.5 (-4.99%) | 42,900 |
| 8 Sep 2004 | INR | 286.2 | 290.55 | 286.2 | 290.55 | 29.055 | +26.4 (+9.99%) | 7,470 |
| 7 Sep 2004 | INR | 245 | 264.15 | 240.5 | 264.15 | 26.415 | +24 (+9.99%) | 55,500 |
| 6 Sep 2004 | INR | 232 | 242 | 232 | 240.15 | 24.015 | +11.5 (+5.03%) | 8,490 |
| 3 Sep 2004 | INR | 228 | 230 | 226 | 228.65 | 22.865 | -1.25 (-0.54%) | 3,750 |
| 2 Sep 2004 | INR | 230 | 234 | 222 | 229.9 | 22.99 | -7.75 (-3.26%) | 3,810 |
| 1 Sep 2004 | INR | 239 | 240 | 229.1 | 237.65 | 23.765 | +7.7 (+3.35%) | 20,900 |
| 31 Aug 2004 | INR | 227 | 239.9 | 220.2 | 229.95 | 22.995 | +5.8 (+2.59%) | 14,600 |
| 30 Aug 2004 | INR | 207 | 224.95 | 207 | 224.15 | 22.415 | +19.65 (+9.61%) | 76,190 |
| 27 Aug 2004 | INR | 205 | 208.5 | 204 | 204.5 | 20.45 | -0.5 (-0.24%) | 9,600 |
| 26 Aug 2004 | INR | 204.95 | 205 | 204.95 | 205 | 20.5 | +2 (+0.99%) | 600 |
| 25 Aug 2004 | INR | 205 | 207.5 | 203 | 203 | 20.3 | 0.0 (0.0%) | 1,600 |
| 24 Aug 2004 | INR | 203 | 203 | 201 | 203 | 20.3 | -1 (-0.49%) | 1,320 |
| 23 Aug 2004 | INR | 204 | 208 | 204 | 204 | 20.4 | -0.95 (-0.46%) | 1,000 |
| 20 Aug 2004 | INR | 205 | 205 | 203.1 | 204.95 | 20.495 | -0.05 (-0.02%) | 1,950 |
| 19 Aug 2004 | INR | 205 | 205 | 205 | 205 | 20.5 | 0.0 (0.0%) | 2,660 |
| 18 Aug 2004 | INR | 205 | 205 | 205 | 205 | 20.5 | 0.0 (0.0%) | 4,590 |
| 17 Aug 2004 | INR | 205 | 205 | 205 | 205 | 20.5 | -5 (-2.38%) | 5,000 |
| 16 Aug 2004 | INR | 0 | 0 | 0 | 210 | 21 | 0.0 (0.0%) | 0 |
| 13 Aug 2004 | INR | 210 | 210 | 210 | 210 | 21 | +3.45 (+1.67%) | 250 |
