| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2004 | INR | 639.9 | 651 | 637.05 | 650.1 | 86.68 | +16.65 (+2.63%) | 378,060 |
| 23 Sep 2004 | INR | 648 | 651 | 625.35 | 633.45 | 84.46 | -17.1 (-2.63%) | 65,460 |
| 22 Sep 2004 | INR | 649.95 | 655.05 | 645 | 650.55 | 86.74 | 0.0 (0.0%) | 88,140 |
| 21 Sep 2004 | INR | 656.1 | 661.5 | 646.05 | 650.55 | 86.74 | -2.55 (-0.39%) | 235,035 |
| 20 Sep 2004 | INR | 658.05 | 663.6 | 650.1 | 653.1 | 87.08 | -9.75 (-1.47%) | 491,280 |
| 17 Sep 2004 | INR | 678 | 678 | 659.1 | 662.85 | 88.38 | -2.85 (-0.43%) | 87,900 |
| 16 Sep 2004 | INR | 675 | 675.9 | 663 | 665.7 | 88.76 | -2.4 (-0.36%) | 99,750 |
| 15 Sep 2004 | INR | 682.5 | 682.95 | 663 | 668.1 | 89.08 | -0.3 (-0.04%) | 89,190 |
| 14 Sep 2004 | INR | 682.05 | 697.2 | 650.1 | 668.4 | 89.12 | -10.35 (-1.52%) | 154,875 |
| 13 Sep 2004 | INR | 699.9 | 734.85 | 672 | 678.75 | 90.5 | +0.15 (+0.02%) | 115,140 |
| 10 Sep 2004 | INR | 694.05 | 694.05 | 675.15 | 678.6 | 90.48 | +1.05 (+0.15%) | 82,920 |
| 9 Sep 2004 | INR | 700.95 | 703.05 | 672.9 | 677.55 | 90.34 | -20.85 (-2.99%) | 216,105 |
| 8 Sep 2004 | INR | 667.95 | 703.05 | 667.95 | 698.4 | 93.12 | +34.5 (+5.20%) | 778,350 |
| 7 Sep 2004 | INR | 644.85 | 674.85 | 640.05 | 663.9 | 88.52 | +19.5 (+3.03%) | 300,330 |
| 6 Sep 2004 | INR | 634.95 | 646.05 | 630.75 | 644.4 | 85.92 | +8.25 (+1.30%) | 114,705 |
| 3 Sep 2004 | INR | 620.1 | 638.85 | 620.1 | 636.15 | 84.82 | +5.25 (+0.83%) | 97,605 |
| 2 Sep 2004 | INR | 637.95 | 650.25 | 628.05 | 630.9 | 84.12 | -3.45 (-0.54%) | 248,850 |
| 1 Sep 2004 | INR | 690 | 699.9 | 630 | 634.35 | 84.58 | -0.6 (-0.09%) | 318,600 |
| 31 Aug 2004 | INR | 630 | 639 | 630 | 634.95 | 84.66 | -0.45 (-0.07%) | 201,765 |
| 30 Aug 2004 | INR | 639.15 | 649.95 | 633.3 | 635.4 | 84.72 | -0.3 (-0.05%) | 38,940 |
| 27 Aug 2004 | INR | 647.55 | 651 | 628.05 | 635.7 | 84.76 | -13.35 (-2.06%) | 53,025 |
| 26 Aug 2004 | INR | 652.05 | 655.05 | 644.1 | 649.05 | 86.54 | +0.75 (+0.12%) | 142,830 |
| 25 Aug 2004 | INR | 630 | 649.95 | 626.55 | 648.3 | 86.44 | +13.65 (+2.15%) | 137,055 |
| 24 Aug 2004 | INR | 619.95 | 638.85 | 619.95 | 634.65 | 84.62 | +4.8 (+0.76%) | 87,270 |
| 23 Aug 2004 | INR | 630.15 | 638.85 | 622.95 | 629.85 | 83.98 | -0.75 (-0.12%) | 71,205 |
| 20 Aug 2004 | INR | 628.05 | 640.05 | 615 | 630.6 | 84.08 | -1.65 (-0.26%) | 49,365 |
| 19 Aug 2004 | INR | 634.95 | 634.95 | 628.2 | 632.25 | 84.3 | +2.25 (+0.36%) | 152,760 |
| 18 Aug 2004 | INR | 625.05 | 631.35 | 622.05 | 630 | 84 | 0.0 (0.0%) | 113,400 |
| 17 Aug 2004 | INR | 630 | 634.95 | 625.95 | 630 | 84 | 0.0 (0.0%) | 42,270 |
| 16 Aug 2004 | INR | 625.95 | 631.05 | 625.05 | 630 | 84 | +1.5 (+0.24%) | 38,805 |
