| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2004 | INR | 352.25 | 353.7 | 348 | 348.5 | 69.7 | -1.7 (-0.49%) | 25,870 |
| 21 Sep 2004 | INR | 355 | 357.9 | 348.4 | 350.2 | 70.04 | -2.65 (-0.75%) | 86,845 |
| 20 Sep 2004 | INR | 349.9 | 355.9 | 347 | 352.85 | 70.57 | +9.25 (+2.69%) | 33,210 |
| 17 Sep 2004 | INR | 346.05 | 347.2 | 342.25 | 343.6 | 68.72 | -1.1 (-0.32%) | 60,660 |
| 16 Sep 2004 | INR | 350.15 | 350.15 | 343 | 344.7 | 68.94 | -4.2 (-1.20%) | 37,020 |
| 15 Sep 2004 | INR | 352 | 357.95 | 348.05 | 348.9 | 69.78 | -7.15 (-2.01%) | 22,080 |
| 14 Sep 2004 | INR | 357.6 | 358 | 351.6 | 356.05 | 71.21 | +1.85 (+0.52%) | 51,465 |
| 13 Sep 2004 | INR | 356 | 362.9 | 352.6 | 354.2 | 70.84 | +0.1 (+0.03%) | 145,280 |
| 10 Sep 2004 | INR | 346 | 358.9 | 346 | 354.1 | 70.82 | +9.75 (+2.83%) | 215,185 |
| 9 Sep 2004 | INR | 344.9 | 346.95 | 342 | 344.35 | 68.87 | +2.2 (+0.64%) | 87,365 |
| 8 Sep 2004 | INR | 345 | 350 | 339 | 342.15 | 68.43 | +1.4 (+0.41%) | 62,805 |
| 7 Sep 2004 | INR | 345 | 345 | 340 | 340.75 | 68.15 | +0.4 (+0.12%) | 15,355 |
| 6 Sep 2004 | INR | 345.5 | 345.5 | 338.55 | 340.35 | 68.07 | +0.25 (+0.07%) | 32,545 |
| 3 Sep 2004 | INR | 345.65 | 348.75 | 336.1 | 340.1 | 68.02 | -5.4 (-1.56%) | 37,135 |
| 2 Sep 2004 | INR | 350 | 350.7 | 345.25 | 345.5 | 69.1 | -2.65 (-0.76%) | 26,325 |
| 1 Sep 2004 | INR | 346.2 | 352 | 346.2 | 348.15 | 69.63 | -0.05 (-0.01%) | 19,775 |
| 31 Aug 2004 | INR | 354.5 | 354.8 | 347.5 | 348.2 | 69.64 | -3.9 (-1.11%) | 16,945 |
| 30 Aug 2004 | INR | 353 | 356.95 | 345.1 | 352.1 | 70.42 | +3.35 (+0.96%) | 36,375 |
| 27 Aug 2004 | INR | 353.95 | 355 | 346.1 | 348.75 | 69.75 | -1.45 (-0.41%) | 7,930 |
| 26 Aug 2004 | INR | 349.05 | 352.9 | 348 | 350.2 | 70.04 | +5.15 (+1.49%) | 26,440 |
| 25 Aug 2004 | INR | 351.35 | 351.35 | 344 | 345.05 | 69.01 | -2.15 (-0.62%) | 11,885 |
| 24 Aug 2004 | INR | 350 | 350 | 346.05 | 347.2 | 69.44 | +1.5 (+0.43%) | 9,700 |
| 23 Aug 2004 | INR | 345.1 | 352.7 | 344 | 345.7 | 69.14 | -3.1 (-0.89%) | 20,300 |
| 20 Aug 2004 | INR | 353.9 | 357.5 | 348 | 348.8 | 69.76 | -3.95 (-1.12%) | 26,345 |
| 19 Aug 2004 | INR | 357.75 | 360 | 350.15 | 352.75 | 70.55 | -4.65 (-1.30%) | 24,425 |
| 18 Aug 2004 | INR | 361.5 | 371.4 | 353.7 | 357.4 | 71.48 | -4.15 (-1.15%) | 144,550 |
| 17 Aug 2004 | INR | 351.5 | 365 | 350 | 361.55 | 72.31 | +10.8 (+3.08%) | 45,270 |
| 16 Aug 2004 | INR | 349.25 | 352 | 348 | 350.75 | 70.15 | +0.7 (+0.20%) | 19,225 |
| 13 Aug 2004 | INR | 349 | 357 | 346.25 | 350.05 | 70.01 | +2.5 (+0.72%) | 98,380 |
| 12 Aug 2004 | INR | 348 | 353 | 346.05 | 347.55 | 69.51 | +0.45 (+0.13%) | 28,080 |
