| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2004 | INR | 445.1 | 445.1 | 430.05 | 432.1 | 432.1 | -17.75 (-3.95%) | 1,449 |
| 24 Sep 2004 | INR | 453 | 455 | 443 | 449.85 | 449.85 | -3.15 (-0.70%) | 7,844 |
| 23 Sep 2004 | INR | 434.3 | 460 | 434.3 | 453 | 453 | +14.4 (+3.28%) | 25,771 |
| 22 Sep 2004 | INR | 430 | 440.8 | 429.3 | 438.6 | 438.6 | +6.8 (+1.57%) | 19,150 |
| 21 Sep 2004 | INR | 425 | 442 | 425 | 431.8 | 431.8 | +5.5 (+1.29%) | 10,876 |
| 20 Sep 2004 | INR | 408 | 432 | 408 | 426.3 | 426.3 | +15.75 (+3.84%) | 8,443 |
| 17 Sep 2004 | INR | 433 | 433 | 406.5 | 410.55 | 410.55 | +3.35 (+0.82%) | 1,322 |
| 16 Sep 2004 | INR | 408.95 | 409.85 | 400 | 407.2 | 407.2 | +6.65 (+1.66%) | 3,447 |
| 15 Sep 2004 | INR | 405.5 | 415 | 397.3 | 400.55 | 400.55 | -14.65 (-3.53%) | 4,155 |
| 14 Sep 2004 | INR | 424 | 424 | 411.5 | 415.2 | 415.2 | -4.8 (-1.14%) | 2,508 |
| 13 Sep 2004 | INR | 420.1 | 425 | 415 | 420 | 420 | +9.9 (+2.41%) | 3,467 |
| 10 Sep 2004 | INR | 430 | 430 | 403.05 | 410.1 | 410.1 | -3 (-0.73%) | 2,637 |
| 9 Sep 2004 | INR | 421 | 421 | 411 | 413.1 | 413.1 | -9.35 (-2.21%) | 2,202 |
| 8 Sep 2004 | INR | 420 | 432 | 420 | 422.45 | 422.45 | -5.75 (-1.34%) | 6,072 |
| 7 Sep 2004 | INR | 415 | 428.5 | 415 | 428.2 | 428.2 | +12.45 (+2.99%) | 18,579 |
| 6 Sep 2004 | INR | 401 | 418 | 401 | 415.75 | 415.75 | +18.45 (+4.64%) | 7,379 |
| 3 Sep 2004 | INR | 395 | 399.85 | 391.9 | 397.3 | 397.3 | +4.85 (+1.24%) | 2,841 |
| 2 Sep 2004 | INR | 401 | 402 | 387.6 | 392.45 | 392.45 | -8.45 (-2.11%) | 1,524 |
| 1 Sep 2004 | INR | 400.05 | 407.4 | 392.1 | 400.9 | 400.9 | -4.1 (-1.01%) | 3,993 |
| 31 Aug 2004 | INR | 425 | 425 | 398 | 405 | 405 | +9.15 (+2.31%) | 11,565 |
| 30 Aug 2004 | INR | 372.5 | 398 | 372.5 | 395.85 | 395.85 | +22.9 (+6.14%) | 18,310 |
| 27 Aug 2004 | INR | 373.9 | 374.7 | 368.1 | 372.95 | 372.95 | +5.05 (+1.37%) | 1,332 |
| 26 Aug 2004 | INR | 368.75 | 375 | 361 | 367.9 | 367.9 | -0.85 (-0.23%) | 4,286 |
| 25 Aug 2004 | INR | 366 | 375 | 353 | 368.75 | 368.75 | +12.2 (+3.42%) | 8,991 |
| 24 Aug 2004 | INR | 360.5 | 361 | 355.1 | 356.55 | 356.55 | -0.3 (-0.08%) | 236 |
| 23 Aug 2004 | INR | 351 | 359.95 | 351 | 356.85 | 356.85 | +6.05 (+1.72%) | 1,718 |
| 20 Aug 2004 | INR | 380 | 380 | 350 | 350.8 | 350.8 | -8.7 (-2.42%) | 1,569 |
| 19 Aug 2004 | INR | 365 | 365 | 356.15 | 359.5 | 359.5 | +2.45 (+0.69%) | 2,187 |
| 18 Aug 2004 | INR | 363.6 | 363.6 | 354.55 | 357.05 | 357.05 | -2.7 (-0.75%) | 1,285 |
| 17 Aug 2004 | INR | 375 | 375 | 356.25 | 359.75 | 359.75 | +1.05 (+0.29%) | 1,152 |
