| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2004 | INR | 131 | 132 | 129 | 129.8 | 86.5333 | -1.1 (-0.84%) | 5,740 |
| 27 Sep 2004 | INR | 131 | 136.45 | 130.2 | 130.9 | 87.2667 | 0.0 (0.0%) | 7,875 |
| 24 Sep 2004 | INR | 123 | 135 | 123 | 130.9 | 87.2667 | +1.65 (+1.28%) | 29,250 |
| 23 Sep 2004 | INR | 132 | 132 | 129.1 | 129.25 | 86.1667 | -1.75 (-1.34%) | 4,535 |
| 22 Sep 2004 | INR | 133 | 133.5 | 131 | 131 | 87.3333 | -3 (-2.24%) | 6,030 |
| 21 Sep 2004 | INR | 132 | 135 | 132 | 134 | 89.3333 | +2.85 (+2.17%) | 8,700 |
| 20 Sep 2004 | INR | 133.5 | 134 | 131 | 131.15 | 87.4333 | -3.2 (-2.38%) | 5,000 |
| 17 Sep 2004 | INR | 135.9 | 135.95 | 132.1 | 134.35 | 89.5667 | +4.35 (+3.35%) | 5,370 |
| 16 Sep 2004 | INR | 129.7 | 130 | 129.7 | 130 | 86.6667 | -1.2 (-0.91%) | 4,155 |
| 15 Sep 2004 | INR | 133.9 | 136.95 | 131 | 131.2 | 87.4667 | -1.5 (-1.13%) | 7,480 |
| 14 Sep 2004 | INR | 135 | 135 | 131 | 132.7 | 88.4667 | -4.75 (-3.46%) | 10,325 |
| 13 Sep 2004 | INR | 145 | 146.8 | 137.4 | 137.45 | 91.6333 | -7.15 (-4.94%) | 24,105 |
| 10 Sep 2004 | INR | 150 | 152 | 143 | 144.6 | 96.4 | -3.4 (-2.30%) | 18,300 |
| 9 Sep 2004 | INR | 153.9 | 154.1 | 147 | 148 | 98.6667 | +1.2 (+0.82%) | 35,000 |
| 8 Sep 2004 | INR | 141 | 146.8 | 141 | 146.8 | 97.8667 | +6.95 (+4.97%) | 13,865 |
| 7 Sep 2004 | INR | 136 | 141 | 135.8 | 139.85 | 93.2333 | +5.4 (+4.02%) | 20,815 |
| 6 Sep 2004 | INR | 130 | 135 | 130 | 134.45 | 89.6333 | +5.45 (+4.22%) | 9,300 |
| 3 Sep 2004 | INR | 124 | 132 | 123 | 129 | 86 | +6.3 (+5.13%) | 14,300 |
| 2 Sep 2004 | INR | 122 | 133.2 | 121.8 | 122.7 | 81.8 | +1.6 (+1.32%) | 18,000 |
| 1 Sep 2004 | INR | 125.95 | 125.95 | 121 | 121.1 | 80.7333 | -3.4 (-2.73%) | 9,885 |
| 31 Aug 2004 | INR | 126 | 126 | 120.15 | 124.5 | 83 | -0.5 (-0.40%) | 7,070 |
| 30 Aug 2004 | INR | 122 | 127.5 | 122 | 125 | 83.3333 | +3.9 (+3.22%) | 6,025 |
| 27 Aug 2004 | INR | 123 | 123 | 121 | 121.1 | 80.7333 | -1.05 (-0.86%) | 9,610 |
| 26 Aug 2004 | INR | 113 | 124 | 112.45 | 122.15 | 81.4333 | +8.15 (+7.15%) | 29,820 |
| 25 Aug 2004 | INR | 112.45 | 114.7 | 112.45 | 114 | 76 | +2 (+1.79%) | 4,500 |
| 24 Aug 2004 | INR | 109 | 114.85 | 108 | 112 | 74.6667 | +3.5 (+3.23%) | 11,175 |
| 23 Aug 2004 | INR | 113 | 114 | 108 | 108.5 | 72.3333 | -6.05 (-5.28%) | 9,125 |
| 20 Aug 2004 | INR | 117 | 118 | 112 | 114.55 | 76.3667 | -3.25 (-2.76%) | 10,200 |
| 19 Aug 2004 | INR | 115 | 118 | 114.9 | 117.8 | 78.5333 | +3.1 (+2.70%) | 10,250 |
| 18 Aug 2004 | INR | 109 | 116 | 109 | 114.7 | 76.4667 | +6.15 (+5.67%) | 20,135 |
