| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2004 | INR | 402 | 418 | 401 | 416 | 83.2 | +14.9 (+3.71%) | 308,700 |
| 20 Sep 2004 | INR | 405 | 406 | 401 | 401.1 | 80.22 | +0.3 (+0.07%) | 164,025 |
| 17 Sep 2004 | INR | 398 | 401.75 | 396.2 | 400.8 | 80.16 | +3.7 (+0.93%) | 209,770 |
| 16 Sep 2004 | INR | 393 | 399 | 385 | 397.1 | 79.42 | +6.9 (+1.77%) | 149,985 |
| 15 Sep 2004 | INR | 394 | 395 | 386.65 | 390.2 | 78.04 | -3.65 (-0.93%) | 190,050 |
| 14 Sep 2004 | INR | 398.7 | 399.45 | 390.1 | 393.85 | 78.77 | -1.2 (-0.30%) | 303,165 |
| 13 Sep 2004 | INR | 389 | 402.85 | 384.6 | 395.05 | 79.01 | +14.35 (+3.77%) | 1,016,575 |
| 10 Sep 2004 | INR | 381.5 | 385.5 | 380 | 380.7 | 76.14 | -1.4 (-0.37%) | 94,095 |
| 9 Sep 2004 | INR | 392 | 392.75 | 381 | 382.1 | 76.42 | -7.5 (-1.93%) | 116,810 |
| 8 Sep 2004 | INR | 379.9 | 390.75 | 377 | 389.6 | 77.92 | +14.2 (+3.78%) | 561,130 |
| 7 Sep 2004 | INR | 381 | 381 | 374.5 | 375.4 | 75.08 | -7.1 (-1.86%) | 226,395 |
| 6 Sep 2004 | INR | 381.1 | 386.8 | 380 | 382.5 | 76.5 | +1.6 (+0.42%) | 29,265 |
| 3 Sep 2004 | INR | 378 | 387 | 378 | 380.9 | 76.18 | +0.9 (+0.24%) | 49,785 |
| 2 Sep 2004 | INR | 398.5 | 398.5 | 379 | 380 | 76 | -6.45 (-1.67%) | 93,480 |
| 1 Sep 2004 | INR | 389 | 390 | 384 | 386.45 | 77.29 | +0.05 (+0.01%) | 116,115 |
| 31 Aug 2004 | INR | 390 | 390 | 385.05 | 386.4 | 77.28 | -3.55 (-0.91%) | 44,355 |
| 30 Aug 2004 | INR | 380 | 390.5 | 380 | 389.95 | 77.99 | +3.05 (+0.79%) | 240,050 |
| 27 Aug 2004 | INR | 385.5 | 390 | 385 | 386.9 | 77.38 | +0.7 (+0.18%) | 68,165 |
| 26 Aug 2004 | INR | 399 | 399 | 382.95 | 386.2 | 77.24 | -2.15 (-0.55%) | 159,210 |
| 25 Aug 2004 | INR | 391.8 | 395 | 385 | 388.35 | 77.67 | -1.45 (-0.37%) | 88,035 |
| 24 Aug 2004 | INR | 389 | 390.8 | 382 | 389.8 | 77.96 | +9.9 (+2.61%) | 189,575 |
| 23 Aug 2004 | INR | 382 | 394.8 | 378 | 379.9 | 75.98 | -7.05 (-1.82%) | 182,305 |
| 20 Aug 2004 | INR | 393 | 393 | 382.6 | 386.95 | 77.39 | -6.65 (-1.69%) | 217,490 |
| 19 Aug 2004 | INR | 383.5 | 395 | 375.05 | 393.6 | 78.72 | +12.8 (+3.36%) | 803,445 |
| 18 Aug 2004 | INR | 420 | 422.7 | 377.55 | 380.8 | 76.16 | -39.4 (-9.38%) | 1,687,850 |
| 17 Aug 2004 | INR | 398 | 423.8 | 394 | 420.2 | 84.04 | +23.3 (+5.87%) | 917,140 |
| 16 Aug 2004 | INR | 379.9 | 399.25 | 376.5 | 396.9 | 79.38 | +21.35 (+5.68%) | 476,410 |
| 13 Aug 2004 | INR | 379.05 | 390 | 372 | 375.55 | 75.11 | -3.8 (-1.00%) | 337,580 |
| 12 Aug 2004 | INR | 392.4 | 393.95 | 371.55 | 379.35 | 75.87 | -13.7 (-3.49%) | 260,470 |
| 11 Aug 2004 | INR | 382 | 398.1 | 376.55 | 393.05 | 78.61 | +11.25 (+2.95%) | 1,220,325 |
