| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2004 | INR | 173.65 | 180.1 | 173.65 | 175.45 | 175.45 | +1.7 (+0.98%) | 55,917 |
| 24 Sep 2004 | INR | 175.55 | 177.9 | 173.3 | 173.75 | 173.75 | -1.2 (-0.69%) | 21,006 |
| 23 Sep 2004 | INR | 180 | 180 | 174.6 | 174.95 | 174.95 | -2.05 (-1.16%) | 39,789 |
| 22 Sep 2004 | INR | 180.1 | 181.25 | 176.45 | 177 | 177 | -2.65 (-1.48%) | 33,480 |
| 21 Sep 2004 | INR | 176 | 180.5 | 175 | 179.65 | 179.65 | +4.1 (+2.34%) | 27,214 |
| 20 Sep 2004 | INR | 180 | 180.1 | 173.2 | 175.55 | 175.55 | -1.25 (-0.71%) | 38,100 |
| 17 Sep 2004 | INR | 183 | 183 | 175.5 | 176.8 | 176.8 | -0.1 (-0.06%) | 23,973 |
| 16 Sep 2004 | INR | 174.9 | 181.95 | 173.65 | 176.9 | 176.9 | +3.55 (+2.05%) | 47,089 |
| 15 Sep 2004 | INR | 178 | 178 | 172 | 173.35 | 173.35 | -1.5 (-0.86%) | 15,695 |
| 14 Sep 2004 | INR | 180.9 | 180.9 | 174.25 | 174.85 | 174.85 | -4.1 (-2.29%) | 13,166 |
| 13 Sep 2004 | INR | 183 | 183.25 | 178.55 | 178.95 | 178.95 | -1.65 (-0.91%) | 32,262 |
| 10 Sep 2004 | INR | 171.35 | 184 | 170.2 | 180.6 | 180.6 | +10.1 (+5.92%) | 90,222 |
| 9 Sep 2004 | INR | 172.2 | 172.7 | 168 | 170.5 | 170.5 | -1 (-0.58%) | 21,239 |
| 8 Sep 2004 | INR | 172.75 | 173.85 | 170.5 | 171.5 | 171.5 | +0.15 (+0.09%) | 6,334 |
| 7 Sep 2004 | INR | 171.65 | 171.95 | 169.9 | 171.35 | 171.35 | +1.45 (+0.85%) | 12,636 |
| 6 Sep 2004 | INR | 171.9 | 172.7 | 169.5 | 169.9 | 169.9 | -0.05 (-0.03%) | 16,313 |
| 3 Sep 2004 | INR | 170 | 171.9 | 169.25 | 169.95 | 169.95 | +0.4 (+0.24%) | 11,040 |
| 2 Sep 2004 | INR | 172.85 | 173.55 | 169.2 | 169.55 | 169.55 | -1.9 (-1.11%) | 19,697 |
| 1 Sep 2004 | INR | 170.15 | 175.85 | 169 | 171.45 | 171.45 | -0.15 (-0.09%) | 17,909 |
| 31 Aug 2004 | INR | 169.7 | 172.95 | 169.7 | 171.6 | 171.6 | +1.5 (+0.88%) | 15,703 |
| 30 Aug 2004 | INR | 174 | 174 | 169.5 | 170.1 | 170.1 | -1.85 (-1.08%) | 40,124 |
| 27 Aug 2004 | INR | 175 | 178 | 171.5 | 171.95 | 171.95 | -0.75 (-0.43%) | 11,533 |
| 26 Aug 2004 | INR | 169.9 | 176 | 169.7 | 172.7 | 172.7 | +6.45 (+3.88%) | 57,358 |
| 25 Aug 2004 | INR | 168.35 | 172 | 165 | 166.25 | 166.25 | -3.1 (-1.83%) | 13,849 |
| 24 Aug 2004 | INR | 168.5 | 170 | 166 | 169.35 | 169.35 | +1.05 (+0.62%) | 2,006 |
| 23 Aug 2004 | INR | 164.25 | 169.75 | 164.25 | 168.3 | 168.3 | +2.2 (+1.32%) | 12,561 |
| 20 Aug 2004 | INR | 170 | 170 | 165.5 | 166.1 | 166.1 | -3.1 (-1.83%) | 4,518 |
| 19 Aug 2004 | INR | 166 | 174 | 165.5 | 169.2 | 169.2 | +4.45 (+2.70%) | 7,916 |
| 18 Aug 2004 | INR | 165 | 169.1 | 164.2 | 164.75 | 164.75 | -1.65 (-0.99%) | 7,197 |
| 17 Aug 2004 | INR | 169.7 | 169.75 | 166 | 166.4 | 166.4 | -0.55 (-0.33%) | 5,711 |
