| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2004 | INR | 168.495 | 169.005 | 166.2 | 167.055 | 167.055 | +0.06 (+0.04%) | 57,156 |
| 24 Sep 2004 | INR | 166.5 | 169.695 | 166.245 | 166.995 | 166.995 | -1.8 (-1.07%) | 110,235 |
| 23 Sep 2004 | INR | 171 | 172.305 | 168.345 | 168.795 | 168.795 | -3.705 (-2.15%) | 129,078 |
| 22 Sep 2004 | INR | 172.995 | 175.5 | 172.005 | 172.5 | 172.5 | -0.795 (-0.46%) | 154,593 |
| 21 Sep 2004 | INR | 171.9 | 174.9 | 171.3 | 173.295 | 173.295 | +2.04 (+1.19%) | 154,992 |
| 20 Sep 2004 | INR | 175.005 | 175.005 | 171 | 171.255 | 171.255 | -1.14 (-0.66%) | 86,542 |
| 17 Sep 2004 | INR | 173.955 | 173.955 | 172.005 | 172.395 | 172.395 | +0.6 (+0.35%) | 143,002 |
| 16 Sep 2004 | INR | 170.1 | 176.505 | 170.1 | 171.795 | 171.795 | -4.455 (-2.53%) | 241,155 |
| 15 Sep 2004 | INR | 181.395 | 181.8 | 175.005 | 176.25 | 176.25 | -3.9 (-2.16%) | 273,729 |
| 14 Sep 2004 | INR | 180 | 183.945 | 177 | 180.15 | 180.15 | +0.945 (+0.53%) | 470,773 |
| 13 Sep 2004 | INR | 169.005 | 183.75 | 169.005 | 179.205 | 179.205 | +10.26 (+6.07%) | 895,534 |
| 10 Sep 2004 | INR | 168.405 | 170.895 | 165 | 168.945 | 168.945 | +1.995 (+1.19%) | 274,642 |
| 9 Sep 2004 | INR | 172.395 | 172.8 | 166.245 | 166.95 | 166.95 | -4.095 (-2.39%) | 222,369 |
| 8 Sep 2004 | INR | 174 | 174.705 | 170.355 | 171.045 | 171.045 | -2.25 (-1.30%) | 197,554 |
| 7 Sep 2004 | INR | 173.745 | 175.905 | 172.005 | 173.295 | 173.295 | +1.095 (+0.64%) | 294,726 |
| 6 Sep 2004 | INR | 178.95 | 180.105 | 171.645 | 172.2 | 172.2 | -5.055 (-2.85%) | 415,330 |
| 3 Sep 2004 | INR | 178.005 | 181.995 | 176.55 | 177.255 | 177.255 | -0.045 (-0.03%) | 415,473 |
| 2 Sep 2004 | INR | 184.005 | 186.75 | 176.145 | 177.3 | 177.3 | -4.95 (-2.72%) | 523,156 |
| 1 Sep 2004 | INR | 187.35 | 190.005 | 181.35 | 182.25 | 182.25 | -4.65 (-2.49%) | 598,189 |
| 31 Aug 2004 | INR | 192 | 192.855 | 185.205 | 186.9 | 186.9 | -7.695 (-3.95%) | 1,026,229 |
| 30 Aug 2004 | INR | 162 | 199.395 | 150.255 | 194.595 | 194.595 | 0.0 (0.0%) | 5,247,286 |
