| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2004 | INR | 2,016 | 2,064 | 2,006.4 | 2,030.4 | 1,015.2 | +28.4 (+1.42%) | 144,655 |
| 3 Sep 2004 | INR | 1,864.8 | 2,027.6 | 1,864.8 | 2,002 | 1,001 | +143.2 (+7.70%) | 269,596 |
| 2 Sep 2004 | INR | 1,888 | 1,928 | 1,848.8 | 1,858.8 | 929.4 | -21.2 (-1.13%) | 41,498 |
| 1 Sep 2004 | INR | 1,884 | 1,912.4 | 1,868.4 | 1,880 | 940 | +4 (+0.21%) | 34,728 |
| 31 Aug 2004 | INR | 1,888 | 1,896 | 1,858 | 1,876 | 938 | -8.4 (-0.45%) | 34,069 |
| 30 Aug 2004 | INR | 1,888.4 | 1,927.2 | 1,876.8 | 1,884.4 | 942.2 | +17.2 (+0.92%) | 87,509 |
| 27 Aug 2004 | INR | 1,816 | 1,878 | 1,808.8 | 1,867.2 | 933.6 | +56 (+3.09%) | 60,402 |
| 26 Aug 2004 | INR | 1,779.2 | 1,828 | 1,779.2 | 1,811.2 | 905.6 | +40.4 (+2.28%) | 47,041 |
| 25 Aug 2004 | INR | 1,769.2 | 1,814.4 | 1,761.2 | 1,770.8 | 885.4 | -21.6 (-1.21%) | 27,980 |
| 24 Aug 2004 | INR | 1,829.6 | 1,829.6 | 1,776.8 | 1,792.4 | 896.2 | -2.8 (-0.16%) | 48,095 |
| 23 Aug 2004 | INR | 1,840.4 | 1,859.2 | 1,781.2 | 1,795.2 | 897.6 | -30.4 (-1.67%) | 80,544 |
| 20 Aug 2004 | INR | 1,946 | 1,946 | 1,808 | 1,825.6 | 912.8 | -56.8 (-3.02%) | 74,492 |
| 19 Aug 2004 | INR | 1,844 | 1,900 | 1,837.6 | 1,882.4 | 941.2 | +44 (+2.39%) | 142,966 |
| 18 Aug 2004 | INR | 1,792 | 1,880 | 1,780.4 | 1,838.4 | 919.2 | +44 (+2.45%) | 173,520 |
| 17 Aug 2004 | INR | 1,800 | 1,834.4 | 1,778 | 1,794.4 | 897.2 | -0.4 (-0.02%) | 81,661 |
| 16 Aug 2004 | INR | 1,768 | 1,833.6 | 1,738.4 | 1,794.8 | 897.4 | +32.4 (+1.84%) | 123,974 |
| 13 Aug 2004 | INR | 1,684 | 1,782.8 | 1,680.4 | 1,762.4 | 881.2 | +42.4 (+2.47%) | 121,431 |
| 12 Aug 2004 | INR | 1,720 | 1,720 | 1,720 | 1,720 | 860 | 0.0 (0.0%) | 0 |
| 11 Aug 2004 | INR | 1,838 | 1,848 | 1,704 | 1,720 | 860 | -106.8 (-5.85%) | 122,828 |
| 10 Aug 2004 | INR | 1,778.4 | 1,832 | 1,778.4 | 1,826.8 | 913.4 | +74 (+4.22%) | 228,174 |
| 9 Aug 2004 | INR | 1,664 | 1,767.6 | 1,641.2 | 1,752.8 | 876.4 | +84.8 (+5.08%) | 174,620 |
| 6 Aug 2004 | INR | 1,695.2 | 1,734 | 1,660 | 1,668 | 834 | -20.4 (-1.21%) | 101,223 |
| 5 Aug 2004 | INR | 1,638.4 | 1,696 | 1,630.8 | 1,688.4 | 844.2 | +61.6 (+3.79%) | 71,761 |
| 4 Aug 2004 | INR | 1,664 | 1,668.8 | 1,616.8 | 1,626.8 | 813.4 | -34.8 (-2.09%) | 38,775 |
| 3 Aug 2004 | INR | 1,688 | 1,700 | 1,649.2 | 1,661.6 | 830.8 | -22.8 (-1.35%) | 33,643 |
| 2 Aug 2004 | INR | 1,694.4 | 1,710 | 1,660 | 1,684.4 | 842.2 | +2 (+0.12%) | 39,886 |
| 30 Jul 2004 | INR | 1,693.6 | 1,736.8 | 1,668.8 | 1,682.4 | 841.2 | +3.2 (+0.19%) | 81,215 |
| 29 Jul 2004 | INR | 1,591.2 | 1,688 | 1,578 | 1,679.2 | 839.6 | +98.8 (+6.25%) | 123,211 |
| 28 Jul 2004 | INR | 1,639.2 | 1,655.2 | 1,567.2 | 1,580.4 | 790.2 | -122 (-7.17%) | 54,710 |
| 27 Jul 2004 | INR | 1,702.4 | 1,702.4 | 1,702.4 | 1,702.4 | 851.2 | 0.0 (0.0%) | 0 |
