| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2004 | INR | 323 | 340 | 323 | 337.9 | 67.58 | +17.1 (+5.33%) | 586,530 |
| 24 Sep 2004 | INR | 318.9 | 325.6 | 314 | 320.8 | 64.16 | +5.4 (+1.71%) | 263,660 |
| 23 Sep 2004 | INR | 320 | 321.6 | 314 | 315.4 | 63.08 | -3.7 (-1.16%) | 133,270 |
| 22 Sep 2004 | INR | 321 | 321 | 312.9 | 319.1 | 63.82 | +4.4 (+1.40%) | 126,240 |
| 21 Sep 2004 | INR | 316.3 | 317.6 | 313.1 | 314.7 | 62.94 | -2.1 (-0.66%) | 45,440 |
| 20 Sep 2004 | INR | 320 | 320 | 315.5 | 316.8 | 63.36 | +1.3 (+0.41%) | 75,830 |
| 17 Sep 2004 | INR | 326 | 326 | 314.1 | 315.5 | 63.1 | -2 (-0.63%) | 131,020 |
| 16 Sep 2004 | INR | 317.5 | 320.9 | 314 | 317.5 | 63.5 | +1.2 (+0.38%) | 124,690 |
| 15 Sep 2004 | INR | 325 | 325 | 314.3 | 316.3 | 63.26 | -7 (-2.17%) | 211,110 |
| 14 Sep 2004 | INR | 327.8 | 333 | 321.6 | 323.3 | 64.66 | +2 (+0.62%) | 875,880 |
| 13 Sep 2004 | INR | 318 | 328.7 | 317.3 | 321.3 | 64.26 | +16.1 (+5.28%) | 725,130 |
| 10 Sep 2004 | INR | 305 | 309.9 | 302.5 | 305.2 | 61.04 | +3.4 (+1.13%) | 128,520 |
| 9 Sep 2004 | INR | 303.9 | 310.3 | 299.5 | 301.8 | 60.36 | +0.7 (+0.23%) | 229,380 |
| 8 Sep 2004 | INR | 299 | 303 | 295 | 301.1 | 60.22 | +5.3 (+1.79%) | 130,500 |
| 7 Sep 2004 | INR | 295 | 298 | 291.1 | 295.8 | 59.16 | +2.3 (+0.78%) | 104,510 |
| 6 Sep 2004 | INR | 299 | 299 | 292.5 | 293.5 | 58.7 | -1 (-0.34%) | 74,860 |
| 3 Sep 2004 | INR | 300.2 | 303 | 293 | 294.5 | 58.9 | -6.4 (-2.13%) | 68,940 |
| 2 Sep 2004 | INR | 303 | 306 | 300 | 300.9 | 60.18 | -0.1 (-0.03%) | 126,400 |
| 1 Sep 2004 | INR | 298 | 303.9 | 295.1 | 301 | 60.2 | +6.2 (+2.10%) | 215,900 |
| 31 Aug 2004 | INR | 295.9 | 299 | 294 | 294.8 | 58.96 | +0.3 (+0.10%) | 83,660 |
| 30 Aug 2004 | INR | 290.1 | 295 | 290.1 | 294.5 | 58.9 | +4.6 (+1.59%) | 112,000 |
| 27 Aug 2004 | INR | 287 | 295 | 287 | 289.9 | 57.98 | +4.3 (+1.51%) | 240,130 |
| 26 Aug 2004 | INR | 275.3 | 287.8 | 274.9 | 285.6 | 57.12 | +10.5 (+3.82%) | 117,420 |
| 25 Aug 2004 | INR | 277.8 | 277.8 | 272.3 | 275.1 | 55.02 | +2.8 (+1.03%) | 17,600 |
| 24 Aug 2004 | INR | 275.5 | 276.4 | 271.8 | 272.3 | 54.46 | -2.5 (-0.91%) | 59,940 |
| 23 Aug 2004 | INR | 282.5 | 282.5 | 274 | 274.8 | 54.96 | -1.3 (-0.47%) | 37,600 |
| 20 Aug 2004 | INR | 280 | 282 | 275.1 | 276.1 | 55.22 | -6.1 (-2.16%) | 49,630 |
| 19 Aug 2004 | INR | 280.2 | 284.5 | 280 | 282.2 | 56.44 | +0.2 (+0.07%) | 49,290 |
| 18 Aug 2004 | INR | 290 | 291.4 | 281.1 | 282 | 56.4 | -6.9 (-2.39%) | 85,450 |
| 17 Aug 2004 | INR | 287.1 | 291.5 | 286 | 288.9 | 57.78 | +1.4 (+0.49%) | 73,670 |
