| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2004 | INR | 277.75 | 282.1 | 275.5 | 280.6 | 28.06 | +4.65 (+1.69%) | 363,808 |
| 9 Sep 2004 | INR | 282.6 | 284 | 275 | 275.95 | 27.595 | -6.65 (-2.35%) | 376,817 |
| 8 Sep 2004 | INR | 276 | 285 | 275.95 | 282.6 | 28.26 | +8.3 (+3.03%) | 677,776 |
| 7 Sep 2004 | INR | 275.95 | 286 | 273.25 | 274.3 | 27.43 | -4.3 (-1.54%) | 696,232 |
| 6 Sep 2004 | INR | 283.1 | 286 | 275.6 | 278.6 | 27.86 | +0.15 (+0.05%) | 628,051 |
| 3 Sep 2004 | INR | 266 | 282.9 | 264.5 | 278.45 | 27.845 | +17.25 (+6.60%) | 1,197,449 |
| 2 Sep 2004 | INR | 259.1 | 272.15 | 258.5 | 261.2 | 26.12 | +2.65 (+1.02%) | 535,006 |
| 1 Sep 2004 | INR | 264 | 269 | 258 | 258.55 | 25.855 | -4.35 (-1.65%) | 483,351 |
| 31 Aug 2004 | INR | 264 | 264 | 254.6 | 262.9 | 26.29 | -0.65 (-0.25%) | 634,069 |
| 30 Aug 2004 | INR | 255.7 | 268 | 253.95 | 263.55 | 26.355 | +13.6 (+5.44%) | 722,309 |
| 27 Aug 2004 | INR | 245 | 252.5 | 242 | 249.95 | 24.995 | -2.05 (-0.81%) | 425,546 |
| 26 Aug 2004 | INR | 252.75 | 256.3 | 248.2 | 252 | 25.2 | +1.95 (+0.78%) | 266,807 |
| 25 Aug 2004 | INR | 255.3 | 257.8 | 248 | 250.05 | 25.005 | -2.2 (-0.87%) | 251,861 |
| 24 Aug 2004 | INR | 239.8 | 254.15 | 239.8 | 252.25 | 25.225 | +13.85 (+5.81%) | 667,180 |
| 23 Aug 2004 | INR | 245.75 | 247 | 235 | 238.4 | 23.84 | -11.35 (-4.54%) | 765,211 |
| 20 Aug 2004 | INR | 255.05 | 258.7 | 246.6 | 249.75 | 24.975 | -3.65 (-1.44%) | 807,543 |
| 19 Aug 2004 | INR | 238.4 | 254.9 | 237.1 | 253.4 | 25.34 | +17.25 (+7.30%) | 932,916 |
| 18 Aug 2004 | INR | 243.5 | 247.6 | 234.5 | 236.15 | 23.615 | -5.65 (-2.34%) | 537,838 |
| 17 Aug 2004 | INR | 244.6 | 248.4 | 240.55 | 241.8 | 24.18 | -0.35 (-0.14%) | 365,254 |
| 16 Aug 2004 | INR | 247.7 | 251 | 239.5 | 242.15 | 24.215 | -5.4 (-2.18%) | 715,037 |
| 13 Aug 2004 | INR | 253.2 | 253.2 | 244.5 | 247.55 | 24.755 | +0.9 (+0.36%) | 418,729 |
| 12 Aug 2004 | INR | 256 | 263.4 | 243.5 | 246.65 | 24.665 | -7.5 (-2.95%) | 604,918 |
| 11 Aug 2004 | INR | 271.95 | 272.7 | 251.5 | 254.15 | 25.415 | -16.4 (-6.06%) | 267,724 |
| 10 Aug 2004 | INR | 266.3 | 277.5 | 266.3 | 270.55 | 27.055 | +3.75 (+1.41%) | 312,866 |
| 9 Aug 2004 | INR | 269.95 | 271.15 | 265.15 | 266.8 | 26.68 | -3.45 (-1.28%) | 284,240 |
| 6 Aug 2004 | INR | 277.1 | 282.4 | 267 | 270.25 | 27.025 | -5.6 (-2.03%) | 602,021 |
| 5 Aug 2004 | INR | 278 | 288.8 | 273.8 | 275.85 | 27.585 | +0.45 (+0.16%) | 1,094,230 |
| 4 Aug 2004 | INR | 261 | 281.35 | 257 | 275.4 | 27.54 | +15.85 (+6.11%) | 1,537,371 |
| 3 Aug 2004 | INR | 247.5 | 262 | 247 | 259.55 | 25.955 | +14 (+5.70%) | 867,078 |
| 2 Aug 2004 | INR | 230 | 247.95 | 229.7 | 245.55 | 24.555 | +16.3 (+7.11%) | 731,522 |
