| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2004 | INR | 495 | 501.35 | 491.05 | 500.9 | 100.18 | +3.9 (+0.78%) | 17,472 |
| 3 Sep 2004 | INR | 490 | 498.9 | 490 | 497 | 99.4 | +5 (+1.02%) | 3,862 |
| 2 Sep 2004 | INR | 488 | 499 | 488 | 492 | 98.4 | 0.0 (0.0%) | 12,118 |
| 1 Sep 2004 | INR | 500.9 | 500.9 | 487 | 492 | 98.4 | -1.75 (-0.35%) | 11,286 |
| 31 Aug 2004 | INR | 497 | 501.8 | 491 | 493.75 | 98.75 | -2.25 (-0.45%) | 16,854 |
| 30 Aug 2004 | INR | 485 | 497 | 485 | 496 | 99.2 | +11 (+2.27%) | 6,295 |
| 27 Aug 2004 | INR | 490.1 | 493 | 485 | 485 | 97 | -2 (-0.41%) | 11,635 |
| 26 Aug 2004 | INR | 491 | 495 | 487 | 487 | 97.4 | 0.0 (0.0%) | 8,251 |
| 25 Aug 2004 | INR | 471 | 490 | 471 | 487 | 97.4 | +1.95 (+0.40%) | 5,640 |
| 24 Aug 2004 | INR | 490 | 494.6 | 485 | 485.05 | 97.01 | -3.95 (-0.81%) | 7,561 |
| 23 Aug 2004 | INR | 493.5 | 499 | 483.25 | 489 | 97.8 | -2 (-0.41%) | 6,754 |
| 20 Aug 2004 | INR | 498 | 498 | 491 | 491 | 98.2 | -9 (-1.80%) | 7,036 |
| 19 Aug 2004 | INR | 506 | 506 | 495 | 500 | 100 | 0.0 (0.0%) | 36,350 |
| 18 Aug 2004 | INR | 491.9 | 502.9 | 488 | 500 | 100 | +8 (+1.63%) | 55,303 |
| 17 Aug 2004 | INR | 489 | 492.95 | 486.1 | 492 | 98.4 | +4.85 (+1.00%) | 40,237 |
| 16 Aug 2004 | INR | 497 | 497.5 | 485 | 487.15 | 97.43 | -4.1 (-0.83%) | 9,907 |
| 13 Aug 2004 | INR | 497.9 | 505 | 490.2 | 491.25 | 98.25 | -3.65 (-0.74%) | 76,128 |
| 12 Aug 2004 | INR | 481.9 | 498.9 | 480.05 | 494.9 | 98.98 | +9.9 (+2.04%) | 46,609 |
| 11 Aug 2004 | INR | 481 | 485 | 476 | 485 | 97 | +8.95 (+1.88%) | 39,788 |
| 10 Aug 2004 | INR | 478 | 480.9 | 475.1 | 476.05 | 95.21 | +0.55 (+0.12%) | 20,811 |
| 9 Aug 2004 | INR | 480 | 480 | 475 | 475.5 | 95.1 | -2 (-0.42%) | 12,644 |
| 6 Aug 2004 | INR | 486 | 498 | 476 | 477.5 | 95.5 | -17.5 (-3.54%) | 26,936 |
| 5 Aug 2004 | INR | 475.9 | 495 | 472.1 | 495 | 99 | +18.35 (+3.85%) | 45,290 |
| 4 Aug 2004 | INR | 472 | 479.9 | 472 | 476.65 | 95.33 | +4.85 (+1.03%) | 50,890 |
| 3 Aug 2004 | INR | 467.7 | 472.75 | 467.7 | 471.8 | 94.36 | +0.8 (+0.17%) | 29,324 |
| 2 Aug 2004 | INR | 469.45 | 474.95 | 468 | 471 | 94.2 | +3 (+0.64%) | 14,054 |
| 30 Jul 2004 | INR | 474.45 | 474.9 | 463.25 | 468 | 93.6 | -4.6 (-0.97%) | 9,463 |
| 29 Jul 2004 | INR | 472.05 | 477.45 | 472 | 472.6 | 94.52 | +2.6 (+0.55%) | 13,995 |
| 28 Jul 2004 | INR | 480 | 483 | 468 | 470 | 94 | -7 (-1.47%) | 50,015 |
| 27 Jul 2004 | INR | 473.95 | 480 | 468 | 477 | 95.4 | +6 (+1.27%) | 122,835 |
