| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2004 | INR | 164 | 167 | 162.26 | 163.94 | 163.94 | +0.34 (+0.21%) | 60,072 |
| 24 Sep 2004 | INR | 167.5 | 167.5 | 162 | 163.6 | 163.6 | -2.84 (-1.71%) | 109,508 |
| 23 Sep 2004 | INR | 168.86 | 169.94 | 165.94 | 166.44 | 166.44 | -0.66 (-0.39%) | 79,534 |
| 22 Sep 2004 | INR | 169.4 | 170 | 165 | 167.1 | 167.1 | -0.34 (-0.20%) | 96,338 |
| 21 Sep 2004 | INR | 168.3 | 171.36 | 166.5 | 167.44 | 167.44 | +0.84 (+0.50%) | 54,654 |
| 20 Sep 2004 | INR | 171.4 | 172.9 | 166 | 166.6 | 166.6 | -1.9 (-1.13%) | 102,770 |
| 17 Sep 2004 | INR | 169.9 | 170.9 | 167.7 | 168.5 | 168.5 | -0.36 (-0.21%) | 53,072 |
| 16 Sep 2004 | INR | 168.4 | 169.8 | 167 | 168.86 | 168.86 | +2.16 (+1.30%) | 31,858 |
| 15 Sep 2004 | INR | 171.7 | 171.7 | 165.1 | 166.7 | 166.7 | -1.86 (-1.10%) | 78,200 |
| 14 Sep 2004 | INR | 174.4 | 175 | 167.1 | 168.56 | 168.56 | -4.3 (-2.49%) | 92,070 |
| 13 Sep 2004 | INR | 175.2 | 180 | 172 | 172.86 | 172.86 | -2.78 (-1.58%) | 171,948 |
| 10 Sep 2004 | INR | 167.5 | 177.44 | 167.5 | 175.64 | 175.64 | +4.38 (+2.56%) | 208,260 |
| 9 Sep 2004 | INR | 177 | 177 | 167 | 171.26 | 171.26 | -2.24 (-1.29%) | 208,302 |
| 8 Sep 2004 | INR | 167.14 | 173.5 | 167 | 173.5 | 173.5 | +8.3 (+5.02%) | 172,242 |
| 7 Sep 2004 | INR | 168.7 | 169 | 164.9 | 165.2 | 165.2 | -0.2 (-0.12%) | 87,006 |
| 6 Sep 2004 | INR | 173.9 | 173.9 | 164.2 | 165.4 | 165.4 | -4.86 (-2.85%) | 160,098 |
| 3 Sep 2004 | INR | 167 | 172 | 166 | 170.26 | 170.26 | +3.66 (+2.20%) | 96,862 |
| 2 Sep 2004 | INR | 174 | 174 | 166 | 166.6 | 166.6 | -7.54 (-4.33%) | 174,930 |
| 1 Sep 2004 | INR | 169.4 | 176.44 | 169.4 | 174.14 | 174.14 | +6.08 (+3.62%) | 391,014 |
| 31 Aug 2004 | INR | 164.9 | 170.2 | 158.6 | 168.06 | 168.06 | +5.92 (+3.65%) | 400,958 |
| 30 Aug 2004 | INR | 156 | 162.14 | 156 | 162.14 | 162.14 | +7.74 (+5.01%) | 167,822 |
| 27 Aug 2004 | INR | 156.7 | 156.7 | 152.5 | 154.4 | 154.4 | -1.9 (-1.22%) | 85,124 |
| 26 Aug 2004 | INR | 152 | 156.4 | 149.9 | 156.3 | 156.3 | +5.36 (+3.55%) | 110,996 |
| 25 Aug 2004 | INR | 151.4 | 152.94 | 150 | 150.94 | 150.94 | +1.58 (+1.06%) | 50,562 |
| 24 Aug 2004 | INR | 150.5 | 152.94 | 148.1 | 149.36 | 149.36 | +0.6 (+0.40%) | 55,056 |
| 23 Aug 2004 | INR | 155.4 | 155.4 | 148.1 | 148.76 | 148.76 | -3.68 (-2.41%) | 62,272 |
| 20 Aug 2004 | INR | 157 | 158.76 | 150.8 | 152.44 | 152.44 | -5.76 (-3.64%) | 89,480 |
| 19 Aug 2004 | INR | 160 | 161.44 | 157.56 | 158.2 | 158.2 | +0.34 (+0.22%) | 88,180 |
| 18 Aug 2004 | INR | 159.76 | 161 | 156.1 | 157.86 | 157.86 | -2.7 (-1.68%) | 188,274 |
| 17 Aug 2004 | INR | 159 | 162.94 | 156.5 | 160.56 | 160.56 | +3.76 (+2.40%) | 277,866 |
