| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2004 | INR | 352 | 352 | 340 | 342.65 | 342.65 | -8.45 (-2.41%) | 3,220 |
| 24 Sep 2004 | INR | 347 | 353 | 346 | 351.1 | 351.1 | +2.65 (+0.76%) | 1,834 |
| 23 Sep 2004 | INR | 345 | 351 | 342.25 | 348.45 | 348.45 | +1.4 (+0.40%) | 6,159 |
| 22 Sep 2004 | INR | 351.05 | 354 | 346.1 | 347.05 | 347.05 | -4.9 (-1.39%) | 3,187 |
| 21 Sep 2004 | INR | 353 | 361.9 | 351 | 351.95 | 351.95 | +1.35 (+0.39%) | 6,711 |
| 20 Sep 2004 | INR | 355 | 356.9 | 348 | 350.6 | 350.6 | +4.8 (+1.39%) | 13,571 |
| 17 Sep 2004 | INR | 335.95 | 349.95 | 335.95 | 345.8 | 345.8 | +12.5 (+3.75%) | 17,313 |
| 16 Sep 2004 | INR | 329.95 | 336 | 324 | 333.3 | 333.3 | +13.95 (+4.37%) | 22,080 |
| 15 Sep 2004 | INR | 330 | 334 | 312.5 | 319.35 | 319.35 | -11.25 (-3.40%) | 9,555 |
| 14 Sep 2004 | INR | 330 | 332.5 | 325.25 | 330.6 | 330.6 | -2.4 (-0.72%) | 965 |
| 13 Sep 2004 | INR | 329.5 | 335 | 328.25 | 333 | 333 | +2.95 (+0.89%) | 4,750 |
| 10 Sep 2004 | INR | 328 | 331 | 323 | 330.05 | 330.05 | +3.5 (+1.07%) | 3,271 |
| 9 Sep 2004 | INR | 333.45 | 335 | 320.5 | 326.55 | 326.55 | -3.45 (-1.05%) | 4,089 |
| 8 Sep 2004 | INR | 329 | 334 | 325 | 330 | 330 | +2.85 (+0.87%) | 8,537 |
| 7 Sep 2004 | INR | 316 | 330.9 | 316 | 327.15 | 327.15 | +11.65 (+3.69%) | 7,135 |
| 6 Sep 2004 | INR | 316.8 | 323.45 | 314 | 315.5 | 315.5 | +3 (+0.96%) | 13,741 |
| 3 Sep 2004 | INR | 312.35 | 314 | 307 | 312.5 | 312.5 | +4.75 (+1.54%) | 15,626 |
| 2 Sep 2004 | INR | 319 | 319.9 | 307.35 | 307.75 | 307.75 | -7.6 (-2.41%) | 3,015 |
| 1 Sep 2004 | INR | 324.5 | 325 | 312.35 | 315.35 | 315.35 | -3.15 (-0.99%) | 7,111 |
| 31 Aug 2004 | INR | 324.7 | 325 | 317.5 | 318.5 | 318.5 | -1.45 (-0.45%) | 5,873 |
| 30 Aug 2004 | INR | 326.5 | 329 | 317.5 | 319.95 | 319.95 | -8.45 (-2.57%) | 5,738 |
| 27 Aug 2004 | INR | 321.7 | 336.5 | 321.7 | 328.4 | 328.4 | +14.5 (+4.62%) | 20,330 |
| 26 Aug 2004 | INR | 310 | 323 | 306 | 313.9 | 313.9 | +7.4 (+2.41%) | 34,892 |
| 25 Aug 2004 | INR | 304.5 | 309 | 300.2 | 306.5 | 306.5 | +6.35 (+2.12%) | 23,582 |
| 24 Aug 2004 | INR | 297.8 | 304.9 | 289.5 | 300.15 | 300.15 | +5.65 (+1.92%) | 21,541 |
| 23 Aug 2004 | INR | 295.15 | 300.75 | 292.1 | 294.5 | 294.5 | -2 (-0.67%) | 245 |
| 20 Aug 2004 | INR | 298 | 301.8 | 293.05 | 296.5 | 296.5 | -4.25 (-1.41%) | 810 |
| 19 Aug 2004 | INR | 301 | 302.85 | 297 | 300.75 | 300.75 | +2.6 (+0.87%) | 2,318 |
| 18 Aug 2004 | INR | 304.15 | 304.15 | 296 | 298.15 | 298.15 | -2.8 (-0.93%) | 691 |
| 17 Aug 2004 | INR | 307 | 310 | 285 | 300.95 | 300.95 | +6 (+2.03%) | 14,291 |
