| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2004 | INR | 278.4 | 283.8 | 278 | 279.47 | 55.894 | +4.48 (+1.63%) | 382 |
| 24 Sep 2004 | INR | 279 | 282 | 274.2 | 274.99 | 54.998 | -1.01 (-0.37%) | 250 |
| 23 Sep 2004 | INR | 268 | 282 | 266 | 276 | 55.2 | +6.06 (+2.24%) | 661 |
| 22 Sep 2004 | INR | 265 | 275 | 260 | 269.94 | 53.988 | +9.14 (+3.50%) | 944 |
| 21 Sep 2004 | INR | 260 | 263.8 | 258 | 260.8 | 52.16 | -0.54 (-0.21%) | 503 |
| 20 Sep 2004 | INR | 263 | 265.18 | 260.6 | 261.34 | 52.268 | -3.72 (-1.40%) | 158 |
| 17 Sep 2004 | INR | 270 | 270 | 265 | 265.06 | 53.012 | +0.06 (+0.02%) | 138 |
| 16 Sep 2004 | INR | 267 | 267 | 262.21 | 265 | 53 | +2.49 (+0.95%) | 35 |
| 15 Sep 2004 | INR | 245.03 | 267 | 245.03 | 262.51 | 52.502 | +0.54 (+0.21%) | 365 |
| 14 Sep 2004 | INR | 264.02 | 264.02 | 260 | 261.97 | 52.394 | -7.08 (-2.63%) | 128 |
| 13 Sep 2004 | INR | 280 | 280 | 266.8 | 269.05 | 53.81 | -11.24 (-4.01%) | 1,444 |
| 10 Sep 2004 | INR | 275.6 | 282.4 | 275 | 280.29 | 56.058 | +9.24 (+3.41%) | 991 |
| 9 Sep 2004 | INR | 278 | 288 | 270.22 | 271.05 | 54.21 | -6.26 (-2.26%) | 1,494 |
| 8 Sep 2004 | INR | 271 | 279 | 265.99 | 277.31 | 55.462 | +14.99 (+5.71%) | 908 |
| 7 Sep 2004 | INR | 268 | 275.5 | 258.2 | 262.32 | 52.464 | +3.82 (+1.48%) | 1,070 |
| 6 Sep 2004 | INR | 238.42 | 258.5 | 238.42 | 258.5 | 51.7 | +23.5 (+10%) | 1,061 |
| 3 Sep 2004 | INR | 238 | 238 | 230.45 | 235 | 47 | +4 (+1.73%) | 191 |
| 2 Sep 2004 | INR | 237 | 239.6 | 231 | 231 | 46.2 | -5.28 (-2.23%) | 141 |
| 1 Sep 2004 | INR | 237.78 | 239.7 | 233.6 | 236.28 | 47.256 | +3.45 (+1.48%) | 457 |
| 31 Aug 2004 | INR | 230 | 245 | 226.4 | 232.83 | 46.566 | -5.78 (-2.42%) | 786 |
| 30 Aug 2004 | INR | 219.4 | 240 | 215.26 | 238.61 | 47.722 | +19.47 (+8.88%) | 575 |
| 27 Aug 2004 | INR | 224 | 224 | 215.2 | 219.14 | 43.828 | +5.34 (+2.50%) | 459 |
| 26 Aug 2004 | INR | 219 | 220 | 212 | 213.8 | 42.76 | -1.65 (-0.77%) | 126 |
| 25 Aug 2004 | INR | 225.8 | 228 | 210.4 | 215.45 | 43.09 | -3.16 (-1.45%) | 586 |
| 24 Aug 2004 | INR | 198 | 220 | 198 | 218.61 | 43.722 | +18.61 (+9.31%) | 989 |
| 23 Aug 2004 | INR | 200.02 | 200.02 | 193.2 | 200 | 40 | +2.2 (+1.11%) | 24 |
| 20 Aug 2004 | INR | 198 | 198.2 | 197.4 | 197.8 | 39.56 | -5.01 (-2.47%) | 3 |
| 19 Aug 2004 | INR | 204.4 | 205 | 200 | 202.81 | 40.562 | -0.22 (-0.11%) | 216 |
| 18 Aug 2004 | INR | 207 | 207 | 202.8 | 203.03 | 40.606 | -0.84 (-0.41%) | 280 |
| 17 Aug 2004 | INR | 218 | 218 | 201.4 | 203.87 | 40.774 | +1.87 (+0.93%) | 471 |
