| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2004 | INR | 150.42 | 152.52 | 146.52 | 148.08 | 143.8117 | -1.92 (-1.28%) | 575,028 |
| 24 Sep 2004 | INR | 152.28 | 153.54 | 149.28 | 150 | 145.6763 | -2.04 (-1.34%) | 778,656 |
| 23 Sep 2004 | INR | 151.5 | 154.98 | 151.02 | 152.04 | 147.6575 | +1.08 (+0.72%) | 1,767,408 |
| 22 Sep 2004 | INR | 151.02 | 156.96 | 148.02 | 150.96 | 146.6087 | -0.42 (-0.28%) | 3,240,384 |
| 21 Sep 2004 | INR | 144 | 153.48 | 132.78 | 151.38 | 147.0165 | +7.38 (+5.13%) | 4,834,668 |
| 20 Sep 2004 | INR | 142.2 | 145.5 | 142.2 | 144 | 139.8493 | +3.12 (+2.21%) | 1,301,832 |
| 17 Sep 2004 | INR | 133.62 | 142.44 | 133.62 | 140.88 | 136.8192 | +5.04 (+3.71%) | 1,558,404 |
| 16 Sep 2004 | INR | 136.02 | 136.98 | 132.96 | 135.84 | 131.9245 | -1.26 (-0.92%) | 937,908 |
| 15 Sep 2004 | INR | 127.44 | 138.9 | 126.78 | 137.1 | 133.1482 | +10.44 (+8.24%) | 3,061,692 |
| 14 Sep 2004 | INR | 129.96 | 130.02 | 126 | 126.66 | 123.0091 | -2.64 (-2.04%) | 228,840 |
| 13 Sep 2004 | INR | 130.5 | 131.88 | 128.22 | 129.3 | 125.573 | -1.02 (-0.78%) | 374,148 |
| 10 Sep 2004 | INR | 130.02 | 132 | 129.54 | 130.32 | 126.5636 | +0.24 (+0.18%) | 588,252 |
| 9 Sep 2004 | INR | 127.62 | 133.02 | 127.62 | 130.08 | 126.3305 | +3.66 (+2.90%) | 1,535,532 |
| 8 Sep 2004 | INR | 123.48 | 127.5 | 122.52 | 126.42 | 122.776 | +3.48 (+2.83%) | 608,688 |
| 7 Sep 2004 | INR | 123 | 123.48 | 121.02 | 122.94 | 119.3963 | +1.32 (+1.09%) | 206,556 |
| 6 Sep 2004 | INR | 121.5 | 122.52 | 119.4 | 121.62 | 118.1144 | +1.02 (+0.85%) | 261,924 |
| 3 Sep 2004 | INR | 123.84 | 123.84 | 119.58 | 120.6 | 117.1238 | -0.96 (-0.79%) | 139,536 |
| 2 Sep 2004 | INR | 124.98 | 124.98 | 121.26 | 121.56 | 118.0561 | -4.92 (-3.89%) | 317,208 |
| 1 Sep 2004 | INR | 126.48 | 127.5 | 124.92 | 126.48 | 122.8343 | +1.62 (+1.30%) | 699,384 |
| 31 Aug 2004 | INR | 121.5 | 127.02 | 121.5 | 124.86 | 121.261 | +3.3 (+2.71%) | 738,240 |
| 30 Aug 2004 | INR | 118.5 | 122.76 | 118.32 | 121.56 | 118.0561 | +3.12 (+2.63%) | 438,252 |
| 27 Aug 2004 | INR | 121.02 | 121.98 | 118.02 | 118.44 | 115.026 | +0.36 (+0.30%) | 145,224 |
| 26 Aug 2004 | INR | 118.02 | 118.98 | 117 | 118.08 | 114.6764 | +0.66 (+0.56%) | 289,524 |
| 25 Aug 2004 | INR | 118.98 | 118.98 | 116.52 | 117.42 | 114.0354 | +0.6 (+0.51%) | 130,368 |
| 24 Aug 2004 | INR | 117.42 | 118.02 | 116.58 | 116.82 | 113.4527 | +0.54 (+0.46%) | 54,192 |
| 23 Aug 2004 | INR | 116.52 | 117.48 | 115.5 | 116.28 | 112.9283 | +0.06 (+0.05%) | 97,140 |
| 20 Aug 2004 | INR | 117.78 | 119.4 | 115.02 | 116.22 | 112.87 | -3.3 (-2.76%) | 199,644 |
| 19 Aug 2004 | INR | 118.98 | 121.02 | 118.02 | 119.52 | 116.0749 | +1.74 (+1.48%) | 183,132 |
| 18 Aug 2004 | INR | 120.48 | 121.14 | 117.12 | 117.78 | 114.3851 | -3.06 (-2.53%) | 160,236 |
| 17 Aug 2004 | INR | 120.24 | 121.98 | 120 | 120.84 | 117.3568 | +0.6 (+0.50%) | 196,800 |
