| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2004 | INR | 405 | 416 | 405 | 410 | 205 | +5.3 (+1.31%) | 417 |
| 15 Sep 2004 | INR | 392.65 | 405 | 392.65 | 404.7 | 202.35 | +4.7 (+1.18%) | 235 |
| 14 Sep 2004 | INR | 395 | 400 | 394 | 400 | 200 | -8 (-1.96%) | 64 |
| 13 Sep 2004 | INR | 410 | 414.9 | 405 | 408 | 204 | +4.85 (+1.20%) | 414 |
| 10 Sep 2004 | INR | 403.9 | 406 | 396 | 403.15 | 201.575 | +11.15 (+2.84%) | 640 |
| 9 Sep 2004 | INR | 414 | 414 | 368.5 | 392 | 196 | -15.2 (-3.73%) | 134 |
| 8 Sep 2004 | INR | 410 | 419.95 | 404 | 407.2 | 203.6 | +2.2 (+0.54%) | 579 |
| 7 Sep 2004 | INR | 395 | 405 | 391.15 | 405 | 202.5 | +19.7 (+5.11%) | 958 |
| 6 Sep 2004 | INR | 392 | 392 | 385.3 | 385.3 | 192.65 | -5.2 (-1.33%) | 190 |
| 3 Sep 2004 | INR | 385 | 391.85 | 385 | 390.5 | 195.25 | +5.65 (+1.47%) | 436 |
| 2 Sep 2004 | INR | 384 | 410 | 380.1 | 384.85 | 192.425 | +2.75 (+0.72%) | 507 |
| 1 Sep 2004 | INR | 374.8 | 384.85 | 374.8 | 382.1 | 191.05 | +11.1 (+2.99%) | 487 |
| 31 Aug 2004 | INR | 368.05 | 375 | 368.05 | 371 | 185.5 | +7.65 (+2.11%) | 118 |
| 30 Aug 2004 | INR | 360 | 364 | 360 | 363.35 | 181.675 | -1.65 (-0.45%) | 240 |
| 27 Aug 2004 | INR | 365 | 365 | 365 | 365 | 182.5 | +0.55 (+0.15%) | 148 |
| 26 Aug 2004 | INR | 360 | 364.5 | 360 | 364.45 | 182.225 | -7.55 (-2.03%) | 80 |
| 25 Aug 2004 | INR | 360 | 372 | 360 | 372 | 186 | +17 (+4.79%) | 73 |
| 24 Aug 2004 | INR | 360 | 360 | 355 | 355 | 177.5 | -9.2 (-2.53%) | 27 |
| 23 Aug 2004 | INR | 0 | 0 | 0 | 364.2 | 182.1 | 0.0 (0.0%) | 0 |
| 20 Aug 2004 | INR | 364.05 | 368.6 | 364 | 364.2 | 182.1 | +0.65 (+0.18%) | 250 |
| 19 Aug 2004 | INR | 360 | 367.5 | 360 | 363.55 | 181.775 | +5.9 (+1.65%) | 300 |
| 18 Aug 2004 | INR | 360.8 | 360.8 | 355 | 357.65 | 178.825 | +2.65 (+0.75%) | 98 |
| 17 Aug 2004 | INR | 365 | 365 | 350 | 355 | 177.5 | -7.1 (-1.96%) | 310 |
| 16 Aug 2004 | INR | 362.35 | 362.35 | 362 | 362.1 | 181.05 | +0.1 (+0.03%) | 75 |
| 13 Aug 2004 | INR | 360.55 | 362 | 360.55 | 362 | 181 | -1.75 (-0.48%) | 20 |
| 12 Aug 2004 | INR | 386.8 | 386.8 | 362 | 363.75 | 181.875 | -11.95 (-3.18%) | 250 |
| 11 Aug 2004 | INR | 375 | 378 | 366 | 375.7 | 187.85 | +6.2 (+1.68%) | 153 |
| 10 Aug 2004 | INR | 370 | 374 | 369 | 369.5 | 184.75 | +6.15 (+1.69%) | 80 |
| 9 Aug 2004 | INR | 355 | 371 | 355 | 363.35 | 181.675 | +12.25 (+3.49%) | 235 |
| 6 Aug 2004 | INR | 351.1 | 351.1 | 351.1 | 351.1 | 175.55 | -9.9 (-2.74%) | 25 |
