| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2004 | INR | 175 | 175 | 172.55 | 173.45 | 173.45 | -1.6 (-0.91%) | 3,096 |
| 9 Sep 2004 | INR | 175.1 | 176 | 173.25 | 175.05 | 175.05 | 0.0 (0.0%) | 7,304 |
| 8 Sep 2004 | INR | 175.9 | 175.95 | 174.5 | 175.05 | 175.05 | +0.1 (+0.06%) | 8,406 |
| 7 Sep 2004 | INR | 174 | 175 | 172.6 | 174.95 | 174.95 | +1 (+0.57%) | 82,102 |
| 6 Sep 2004 | INR | 177 | 178.95 | 173.1 | 173.95 | 173.95 | -2.05 (-1.16%) | 28,854 |
| 3 Sep 2004 | INR | 173 | 178.5 | 172.05 | 176 | 176 | +2.9 (+1.68%) | 15,304 |
| 2 Sep 2004 | INR | 174.75 | 174.95 | 171.1 | 173.1 | 173.1 | -1.75 (-1.00%) | 33,690 |
| 1 Sep 2004 | INR | 178 | 178 | 173.7 | 174.85 | 174.85 | +1.15 (+0.66%) | 4,688 |
| 31 Aug 2004 | INR | 177 | 177.2 | 172.1 | 173.7 | 173.7 | -0.5 (-0.29%) | 3,366 |
| 30 Aug 2004 | INR | 179 | 179 | 173.55 | 174.2 | 174.2 | -2.5 (-1.41%) | 5,928 |
| 27 Aug 2004 | INR | 174.05 | 177.5 | 174 | 176.7 | 176.7 | +1.4 (+0.80%) | 4,620 |
| 26 Aug 2004 | INR | 178.9 | 178.9 | 174 | 175.3 | 175.3 | -0.55 (-0.31%) | 9,048 |
| 25 Aug 2004 | INR | 175 | 178 | 174.1 | 175.85 | 175.85 | -183.9 (-51.12%) | 18,806 |
| 24 Aug 2004 | INR | 355.5 | 367 | 353.5 | 359.75 | 359.75 | +5.6 (+1.58%) | 74,804 |
| 23 Aug 2004 | INR | 352.5 | 357 | 350 | 354.15 | 354.15 | +3.85 (+1.10%) | 30,260 |
| 20 Aug 2004 | INR | 350.3 | 351 | 349.2 | 350.3 | 350.3 | -1.15 (-0.33%) | 6,840 |
| 19 Aug 2004 | INR | 354 | 358.95 | 350 | 351.45 | 351.45 | -0.05 (-0.01%) | 11,334 |
| 18 Aug 2004 | INR | 353 | 353.9 | 350 | 351.5 | 351.5 | -0.55 (-0.16%) | 13,628 |
| 17 Aug 2004 | INR | 354.75 | 356.45 | 350.05 | 352.05 | 352.05 | -0.95 (-0.27%) | 9,168 |
| 16 Aug 2004 | INR | 352 | 360 | 350 | 353 | 353 | +3.05 (+0.87%) | 1,157,618 |
| 13 Aug 2004 | INR | 354.9 | 354.9 | 348.05 | 349.95 | 349.95 | -3.75 (-1.06%) | 55,286 |
| 12 Aug 2004 | INR | 361 | 361 | 352 | 353.7 | 353.7 | -5.65 (-1.57%) | 7,914 |
| 11 Aug 2004 | INR | 365 | 365 | 357 | 359.35 | 359.35 | -1.4 (-0.39%) | 9,588 |
| 10 Aug 2004 | INR | 360 | 367 | 359.1 | 360.75 | 360.75 | -1.4 (-0.39%) | 10,642 |
| 9 Aug 2004 | INR | 372.2 | 372.2 | 360.1 | 362.15 | 362.15 | -13.6 (-3.62%) | 19,320 |
| 6 Aug 2004 | INR | 381 | 381 | 370 | 375.75 | 375.75 | -3.05 (-0.81%) | 25,054 |
| 5 Aug 2004 | INR | 370 | 383 | 370 | 378.8 | 378.8 | +8.1 (+2.19%) | 549,356 |
| 4 Aug 2004 | INR | 365 | 374 | 365 | 370.7 | 370.7 | -3.1 (-0.83%) | 5,564 |
| 3 Aug 2004 | INR | 365 | 375 | 365 | 373.8 | 373.8 | +8.9 (+2.44%) | 9,466 |
| 2 Aug 2004 | INR | 364.4 | 367.75 | 359.05 | 364.9 | 364.9 | +10.7 (+3.02%) | 7,930 |
