| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2004 | INR | 3,516 | 3,526.8 | 3,516 | 3,516 | 1,758 | +45.6 (+1.31%) | 246,214 |
| 15 Sep 2004 | INR | 3,619.2 | 3,624 | 3,470.4 | 3,470.4 | 1,735.2 | -111.6 (-3.12%) | 453,735 |
| 14 Sep 2004 | INR | 3,582 | 3,621.6 | 3,582 | 3,582 | 1,791 | +94.8 (+2.72%) | 651,823 |
| 13 Sep 2004 | INR | 3,550.8 | 3,574.8 | 3,487.2 | 3,487.2 | 1,743.6 | -46.8 (-1.32%) | 274,852 |
| 10 Sep 2004 | INR | 3,534 | 3,550.8 | 3,534 | 3,534 | 1,767 | +69.6 (+2.01%) | 326,804 |
| 9 Sep 2004 | INR | 3,566.4 | 3,616.8 | 3,464.4 | 3,464.4 | 1,732.2 | -76.8 (-2.17%) | 615,443 |
| 8 Sep 2004 | INR | 3,618 | 3,667.2 | 3,541.2 | 3,541.2 | 1,770.6 | -44.4 (-1.24%) | 737,028 |
| 7 Sep 2004 | INR | 3,585.6 | 3,590.4 | 3,585.6 | 3,585.6 | 1,792.8 | +133.2 (+3.86%) | 971,203 |
| 6 Sep 2004 | INR | 3,452.4 | 3,478.8 | 3,452.4 | 3,452.4 | 1,726.2 | +54 (+1.59%) | 498,510 |
| 3 Sep 2004 | INR | 3,432 | 3,441.6 | 3,398.4 | 3,398.4 | 1,699.2 | +14.4 (+0.43%) | 623,249 |
| 2 Sep 2004 | INR | 3,384 | 3,414 | 3,384 | 3,384 | 1,692 | +115.2 (+3.52%) | 962,005 |
| 1 Sep 2004 | INR | 3,268.8 | 3,309.6 | 3,268.8 | 3,268.8 | 1,634.4 | +42 (+1.30%) | 387,895 |
| 31 Aug 2004 | INR | 3,226.8 | 3,332.4 | 3,226.8 | 3,226.8 | 1,613.4 | +15.6 (+0.49%) | 365,185 |
| 30 Aug 2004 | INR | 3,211.2 | 3,235.2 | 3,211.2 | 3,211.2 | 1,605.6 | +31.2 (+0.98%) | 160,780 |
| 27 Aug 2004 | INR | 3,242.4 | 3,246 | 3,180 | 3,180 | 1,590 | -36 (-1.12%) | 177,147 |
| 26 Aug 2004 | INR | 3,256.8 | 3,261.6 | 3,216 | 3,216 | 1,608 | -4.8 (-0.15%) | 204,623 |
| 25 Aug 2004 | INR | 3,288 | 3,324 | 3,220.8 | 3,220.8 | 1,610.4 | -43.2 (-1.32%) | 719,948 |
| 24 Aug 2004 | INR | 3,264 | 3,285.6 | 3,264 | 3,264 | 1,632 | +44.4 (+1.38%) | 478,758 |
| 23 Aug 2004 | INR | 3,219.6 | 3,247.2 | 3,219.6 | 3,219.6 | 1,609.8 | +78 (+2.48%) | 434,449 |
| 20 Aug 2004 | INR | 3,285.6 | 3,285.6 | 3,141.6 | 3,141.6 | 1,570.8 | -62.4 (-1.95%) | 292,300 |
| 19 Aug 2004 | INR | 3,204 | 3,218.4 | 3,204 | 3,204 | 1,602 | +108 (+3.49%) | 393,297 |
| 18 Aug 2004 | INR | 3,144 | 3,175.2 | 3,096 | 3,096 | 1,548 | -33.6 (-1.07%) | 250,011 |
| 17 Aug 2004 | INR | 3,129.6 | 3,198 | 3,129.6 | 3,129.6 | 1,564.8 | +40.8 (+1.32%) | 340,438 |
| 16 Aug 2004 | INR | 3,088.8 | 3,092.4 | 3,088.8 | 3,088.8 | 1,544.4 | +63.6 (+2.10%) | 232,655 |
| 13 Aug 2004 | INR | 3,105.6 | 3,105.6 | 3,025.2 | 3,025.2 | 1,512.6 | -63.6 (-2.06%) | 287,351 |
| 12 Aug 2004 | INR | 3,129.6 | 3,172.8 | 3,088.8 | 3,088.8 | 1,544.4 | -45.6 (-1.45%) | 492,436 |
| 11 Aug 2004 | INR | 3,276 | 3,321.6 | 3,134.4 | 3,134.4 | 1,567.2 | -85.2 (-2.65%) | 906,592 |
| 10 Aug 2004 | INR | 3,240 | 3,274.8 | 3,219.6 | 3,219.6 | 1,609.8 | -3.6 (-0.11%) | 428,900 |
| 9 Aug 2004 | INR | 3,223.2 | 3,236.4 | 3,223.2 | 3,223.2 | 1,611.6 | +21.6 (+0.67%) | 394,092 |
| 6 Aug 2004 | INR | 3,273.6 | 3,393.6 | 3,201.6 | 3,201.6 | 1,600.8 | -92.4 (-2.81%) | 1,169,387 |
