| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2004 | INR | 207.3 | 216.4 | 206 | 213.05 | 213.05 | +7.75 (+3.77%) | 683,550 |
| 15 Sep 2004 | INR | 212 | 212.65 | 205 | 205.3 | 205.3 | -5.25 (-2.49%) | 842,650 |
| 14 Sep 2004 | INR | 208.5 | 214.9 | 208 | 210.55 | 210.55 | -1.1 (-0.52%) | 142,470 |
| 13 Sep 2004 | INR | 207.7 | 213.9 | 205.55 | 211.65 | 211.65 | +4.95 (+2.39%) | 296,480 |
| 10 Sep 2004 | INR | 211.7 | 212 | 205.05 | 206.7 | 206.7 | -2 (-0.96%) | 76,040 |
| 9 Sep 2004 | INR | 206 | 211 | 203.05 | 208.7 | 208.7 | -0.4 (-0.19%) | 1,068,030 |
| 8 Sep 2004 | INR | 208 | 211.7 | 205 | 209.1 | 209.1 | +2.35 (+1.14%) | 429,470 |
| 7 Sep 2004 | INR | 209.75 | 209.75 | 202 | 206.75 | 206.75 | -2.95 (-1.41%) | 197,290 |
| 6 Sep 2004 | INR | 215 | 217.05 | 206.1 | 209.7 | 209.7 | -3.55 (-1.66%) | 149,490 |
| 3 Sep 2004 | INR | 217.9 | 217.9 | 213 | 213.25 | 213.25 | -2.75 (-1.27%) | 116,540 |
| 2 Sep 2004 | INR | 216.7 | 221.5 | 212.25 | 216 | 216 | +0.85 (+0.40%) | 277,080 |
| 1 Sep 2004 | INR | 210.5 | 217 | 210.5 | 215.15 | 215.15 | +5.8 (+2.77%) | 155,960 |
| 31 Aug 2004 | INR | 215.1 | 217.5 | 208.5 | 209.35 | 209.35 | -7.3 (-3.37%) | 134,600 |
| 30 Aug 2004 | INR | 215.6 | 219 | 215 | 216.65 | 216.65 | +2.05 (+0.96%) | 622,800 |
| 27 Aug 2004 | INR | 218 | 220 | 212 | 214.6 | 214.6 | -5.2 (-2.37%) | 945,860 |
| 26 Aug 2004 | INR | 210.5 | 223 | 208.25 | 219.8 | 219.8 | +11.2 (+5.37%) | 692,590 |
| 25 Aug 2004 | INR | 219 | 227 | 206 | 208.6 | 208.6 | -3.7 (-1.74%) | 718,780 |
| 24 Aug 2004 | INR | 200.7 | 219.85 | 200 | 212.3 | 212.3 | +12.4 (+6.20%) | 647,090 |
| 23 Aug 2004 | INR | 198 | 202 | 198 | 199.9 | 199.9 | +1.45 (+0.73%) | 224,360 |
| 20 Aug 2004 | INR | 199.45 | 201.5 | 196 | 198.45 | 198.45 | +0.2 (+0.10%) | 328,570 |
| 19 Aug 2004 | INR | 208.55 | 208.55 | 187.55 | 198.25 | 198.25 | -6.9 (-3.36%) | 1,006,690 |
| 18 Aug 2004 | INR | 201 | 206.95 | 196.4 | 205.15 | 205.15 | +4.9 (+2.45%) | 646,890 |
| 17 Aug 2004 | INR | 195 | 201.95 | 195 | 200.25 | 200.25 | +7.05 (+3.65%) | 683,760 |
| 16 Aug 2004 | INR | 185.7 | 195.45 | 184.5 | 193.2 | 193.2 | +7 (+3.76%) | 635,410 |
| 13 Aug 2004 | INR | 186.4 | 188 | 182 | 186.2 | 186.2 | +1.75 (+0.95%) | 760,710 |
| 12 Aug 2004 | INR | 179.9 | 187.2 | 179.9 | 184.45 | 184.45 | +4.15 (+2.30%) | 1,018,500 |
| 11 Aug 2004 | INR | 176.9 | 182.7 | 173.5 | 180.3 | 180.3 | +4.3 (+2.44%) | 2,052,600 |
| 10 Aug 2004 | INR | 175.8 | 177.5 | 173 | 176 | 176 | +2.95 (+1.70%) | 487,690 |
| 9 Aug 2004 | INR | 170.2 | 176 | 169.15 | 173.05 | 173.05 | +2.15 (+1.26%) | 490,070 |
| 6 Aug 2004 | INR | 176.4 | 176.4 | 170 | 170.9 | 170.9 | -5.75 (-3.26%) | 404,510 |
