| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2004 | INR | 444 | 445 | 440.05 | 442.6 | 442.6 | -0.05 (-0.01%) | 281,270 |
| 24 Sep 2004 | INR | 450 | 450 | 440 | 442.65 | 442.65 | -3.65 (-0.82%) | 401,036 |
| 23 Sep 2004 | INR | 455 | 457.25 | 443.25 | 446.3 | 446.3 | -8.85 (-1.94%) | 549,210 |
| 22 Sep 2004 | INR | 450 | 457 | 445.35 | 455.15 | 455.15 | +5.2 (+1.16%) | 688,990 |
| 21 Sep 2004 | INR | 453 | 453 | 447.1 | 449.95 | 449.95 | -3.05 (-0.67%) | 429,528 |
| 20 Sep 2004 | INR | 460 | 463.5 | 451.2 | 453 | 453 | -5.15 (-1.12%) | 256,599 |
| 17 Sep 2004 | INR | 459 | 461.9 | 456.1 | 458.15 | 458.15 | -0.3 (-0.07%) | 375,826 |
| 16 Sep 2004 | INR | 457 | 460 | 450.15 | 458.45 | 458.45 | +1.45 (+0.32%) | 292,316 |
| 15 Sep 2004 | INR | 461 | 464 | 454.35 | 457 | 457 | -5.75 (-1.24%) | 623,614 |
| 14 Sep 2004 | INR | 444 | 465.75 | 439 | 462.75 | 462.75 | +16.6 (+3.72%) | 1,517,342 |
| 13 Sep 2004 | INR | 444 | 448.2 | 440.1 | 446.15 | 446.15 | +5.75 (+1.31%) | 402,560 |
| 10 Sep 2004 | INR | 443 | 444 | 435.5 | 440.4 | 440.4 | -1.6 (-0.36%) | 492,693 |
| 9 Sep 2004 | INR | 449 | 452 | 436.65 | 442 | 442 | -8.3 (-1.84%) | 493,083 |
| 8 Sep 2004 | INR | 455 | 459 | 447.25 | 450.3 | 450.3 | -5.1 (-1.12%) | 513,070 |
| 7 Sep 2004 | INR | 455.05 | 456.1 | 452 | 455.4 | 455.4 | +4.35 (+0.96%) | 431,773 |
| 6 Sep 2004 | INR | 446.4 | 453.45 | 443.3 | 451.05 | 451.05 | +8.5 (+1.92%) | 408,901 |
| 3 Sep 2004 | INR | 444.1 | 446 | 441.5 | 442.55 | 442.55 | -1.4 (-0.32%) | 324,746 |
| 2 Sep 2004 | INR | 449 | 449.9 | 442 | 443.95 | 443.95 | -3.15 (-0.70%) | 224,825 |
| 1 Sep 2004 | INR | 448 | 454.9 | 445 | 447.1 | 447.1 | +4.15 (+0.94%) | 763,185 |
| 31 Aug 2004 | INR | 453.7 | 453.8 | 440.2 | 442.95 | 442.95 | -6.5 (-1.45%) | 403,402 |
| 30 Aug 2004 | INR | 449 | 450.5 | 445.05 | 449.45 | 449.45 | +6.1 (+1.38%) | 358,289 |
| 27 Aug 2004 | INR | 448 | 450 | 442 | 443.35 | 443.35 | -4.5 (-1.00%) | 322,386 |
| 26 Aug 2004 | INR | 450 | 451 | 442 | 447.85 | 447.85 | -1.2 (-0.27%) | 613,082 |
| 25 Aug 2004 | INR | 452 | 452.5 | 446.55 | 449.05 | 449.05 | -0.5 (-0.11%) | 300,923 |
| 24 Aug 2004 | INR | 452 | 454 | 446 | 449.55 | 449.55 | +0.15 (+0.03%) | 329,481 |
| 23 Aug 2004 | INR | 450 | 454.5 | 442.2 | 449.4 | 449.4 | +2.2 (+0.49%) | 358,355 |
| 20 Aug 2004 | INR | 449 | 452.5 | 443.2 | 447.2 | 447.2 | -1.55 (-0.35%) | 786,675 |
| 19 Aug 2004 | INR | 446.4 | 450 | 431 | 448.75 | 448.75 | +9.85 (+2.24%) | 548,900 |
| 18 Aug 2004 | INR | 441 | 447.5 | 435.1 | 438.9 | 438.9 | -2.15 (-0.49%) | 824,016 |
| 17 Aug 2004 | INR | 438.15 | 444 | 436.1 | 441.05 | 441.05 | +6.65 (+1.53%) | 937,968 |
