| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2004 | INR | 517.75 | 527 | 503.75 | 520 | 104 | +19.75 (+3.95%) | 51,387 |
| 16 Sep 2004 | INR | 517.5 | 517.5 | 485 | 500.25 | 100.05 | -7.5 (-1.48%) | 43,603 |
| 15 Sep 2004 | INR | 515.75 | 527.25 | 501.25 | 507.75 | 101.55 | -9.75 (-1.88%) | 51,756 |
| 14 Sep 2004 | INR | 539 | 539 | 515.75 | 517.5 | 103.5 | -12 (-2.27%) | 87,398 |
| 13 Sep 2004 | INR | 557 | 557 | 520 | 529.5 | 105.9 | +22 (+4.33%) | 312,198 |
| 10 Sep 2004 | INR | 470.5 | 513 | 470 | 507.5 | 101.5 | +27.5 (+5.73%) | 173,347 |
| 9 Sep 2004 | INR | 475.25 | 482.5 | 460.75 | 480 | 96 | +2.25 (+0.47%) | 95,899 |
| 8 Sep 2004 | INR | 474 | 489.75 | 474 | 477.75 | 95.55 | +7 (+1.49%) | 50,444 |
| 7 Sep 2004 | INR | 457 | 482.5 | 457 | 470.75 | 94.15 | +18.25 (+4.03%) | 60,411 |
| 6 Sep 2004 | INR | 433 | 460 | 433 | 452.5 | 90.5 | +27 (+6.35%) | 25,464 |
| 3 Sep 2004 | INR | 427.5 | 439.25 | 420 | 425.5 | 85.1 | -1.75 (-0.41%) | 13,136 |
| 2 Sep 2004 | INR | 445 | 449 | 425 | 427.25 | 85.45 | -14 (-3.17%) | 7,643 |
| 1 Sep 2004 | INR | 455 | 459.5 | 440.75 | 441.25 | 88.25 | -8.75 (-1.94%) | 7,116 |
| 31 Aug 2004 | INR | 459 | 464 | 447.5 | 450 | 90 | -9 (-1.96%) | 14,831 |
| 30 Aug 2004 | INR | 447.5 | 466.75 | 447.5 | 459 | 91.8 | +16.5 (+3.73%) | 18,879 |
| 27 Aug 2004 | INR | 449.75 | 457.5 | 440.5 | 442.5 | 88.5 | -1.25 (-0.28%) | 23,310 |
| 26 Aug 2004 | INR | 445.5 | 452.25 | 443 | 443.75 | 88.75 | +1.25 (+0.28%) | 9,147 |
| 25 Aug 2004 | INR | 456 | 460 | 435.5 | 442.5 | 88.5 | -11.25 (-2.48%) | 20,760 |
| 24 Aug 2004 | INR | 473.5 | 482.5 | 445 | 453.75 | 90.75 | +6.25 (+1.40%) | 27,988 |
| 23 Aug 2004 | INR | 492.5 | 494 | 445 | 447.5 | 89.5 | -9.75 (-2.13%) | 34,340 |
| 20 Aug 2004 | INR | 435 | 467.5 | 435 | 457.25 | 91.45 | +23.5 (+5.42%) | 48,328 |
| 19 Aug 2004 | INR | 421 | 445 | 421 | 433.75 | 86.75 | +12.25 (+2.91%) | 17,111 |
| 18 Aug 2004 | INR | 420 | 439.5 | 418 | 421.5 | 84.3 | -0.75 (-0.18%) | 27,856 |
| 17 Aug 2004 | INR | 401.25 | 422.25 | 397.5 | 422.25 | 84.45 | +29.75 (+7.58%) | 25,698 |
| 16 Aug 2004 | INR | 380 | 410 | 375.5 | 392.5 | 78.5 | +2.5 (+0.64%) | 19,686 |
| 13 Aug 2004 | INR | 381 | 390 | 375 | 390 | 78 | +10 (+2.63%) | 8,688 |
| 12 Aug 2004 | INR | 390 | 390 | 370.5 | 380 | 76 | +9.5 (+2.56%) | 7,628 |
| 11 Aug 2004 | INR | 395 | 415 | 356.25 | 370.5 | 74.1 | -22 (-5.61%) | 36,273 |
| 10 Aug 2004 | INR | 370 | 399.5 | 368.25 | 392.5 | 78.5 | +34.75 (+9.71%) | 38,499 |
| 9 Aug 2004 | INR | 364.25 | 370 | 357.75 | 357.75 | 71.55 | +5 (+1.42%) | 9,066 |
