| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2004 | INR | 269 | 269.9 | 258 | 259.4 | 259.4 | -10 (-3.71%) | 10,050,000 |
| 24 Sep 2004 | INR | 270 | 273 | 268.3 | 269.4 | 269.4 | -1.4 (-0.52%) | 4,190,000 |
| 23 Sep 2004 | INR | 275 | 281.5 | 269.25 | 270.8 | 270.8 | -5.25 (-1.90%) | 10,150,000 |
| 22 Sep 2004 | INR | 274.15 | 278.5 | 273.15 | 276.05 | 276.05 | +2.8 (+1.02%) | 5,560,000 |
| 21 Sep 2004 | INR | 269.5 | 274 | 266.25 | 273.25 | 273.25 | +4.75 (+1.77%) | 3,920,000 |
| 20 Sep 2004 | INR | 265.35 | 274.85 | 265.35 | 268.5 | 268.5 | -3.8 (-1.40%) | 4,980,000 |
| 17 Sep 2004 | INR | 269.4 | 274.65 | 269.1 | 272.3 | 272.3 | +4.8 (+1.79%) | 5,410,000 |
| 16 Sep 2004 | INR | 265 | 268.45 | 263.1 | 267.5 | 267.5 | +0.4 (+0.15%) | 4,860,000 |
| 15 Sep 2004 | INR | 275 | 275 | 264.3 | 267.1 | 267.1 | -7.2 (-2.62%) | 7,840,000 |
| 14 Sep 2004 | INR | 273.4 | 275.8 | 269.25 | 274.3 | 274.3 | +2.95 (+1.09%) | 6,040,000 |
| 13 Sep 2004 | INR | 278.5 | 278.5 | 269 | 271.35 | 271.35 | -4.85 (-1.76%) | 3,800,000 |
| 10 Sep 2004 | INR | 271.8 | 277.7 | 268 | 276.2 | 276.2 | +5.95 (+2.20%) | 5,210,000 |
| 9 Sep 2004 | INR | 271.45 | 277 | 268.2 | 270.25 | 270.25 | -6.75 (-2.44%) | 4,100,000 |
| 8 Sep 2004 | INR | 277.9 | 279.4 | 274.75 | 277 | 277 | -0.15 (-0.05%) | 3,810,000 |
| 7 Sep 2004 | INR | 276 | 278.9 | 274.3 | 277.15 | 277.15 | +0.3 (+0.11%) | 3,640,000 |
| 6 Sep 2004 | INR | 278.25 | 280.5 | 276.1 | 276.85 | 276.85 | -0.25 (-0.09%) | 4,350,000 |
| 3 Sep 2004 | INR | 271 | 279.35 | 270.05 | 277.1 | 277.1 | +7.2 (+2.67%) | 7,340,000 |
| 2 Sep 2004 | INR | 271.3 | 273.5 | 269 | 269.9 | 269.9 | -1.45 (-0.53%) | 5,130,000 |
| 1 Sep 2004 | INR | 223.95 | 274 | 223.95 | 271.35 | 271.35 | +6.45 (+2.43%) | 8,270,000 |
| 31 Aug 2004 | INR | 260 | 265.85 | 258.05 | 264.9 | 264.9 | +5.75 (+2.22%) | 8,630,000 |
| 30 Aug 2004 | INR | 256.7 | 259.9 | 255.1 | 259.15 | 259.15 | +6.95 (+2.76%) | 6,320,000 |
| 27 Aug 2004 | INR | 257 | 260.4 | 251.1 | 252.2 | 252.2 | -4.3 (-1.68%) | 10,680,000 |
| 26 Aug 2004 | INR | 247 | 259.4 | 246.5 | 256.5 | 256.5 | +10.95 (+4.46%) | 14,930,000 |
| 25 Aug 2004 | INR | 243.25 | 251.7 | 243.25 | 245.55 | 245.55 | +2.1 (+0.86%) | 8,850,000 |
| 24 Aug 2004 | INR | 245 | 245.45 | 239.5 | 243.45 | 243.45 | +0.25 (+0.10%) | 6,950,000 |
| 23 Aug 2004 | INR | 258 | 259.8 | 241.15 | 243.2 | 243.2 | -15 (-5.81%) | 6,070,000 |
| 20 Aug 2004 | INR | 260 | 261.6 | 256.2 | 258.2 | 258.2 | -1.2 (-0.46%) | 2,880,000 |
| 19 Aug 2004 | INR | 262.05 | 265 | 256.1 | 259.4 | 259.4 | -3 (-1.14%) | 6,110,000 |
| 18 Aug 2004 | INR | 258 | 265.9 | 258 | 262.4 | 262.4 | +4.8 (+1.86%) | 9,660,000 |
| 17 Aug 2004 | INR | 258 | 290 | 255.55 | 257.6 | 257.6 | +1.8 (+0.70%) | 4,250,000 |
