| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2004 | INR | 76 | 77.25 | 74.05 | 75 | 75 | 0.0 (0.0%) | 149,163 |
| 21 Sep 2004 | INR | 72.75 | 75 | 72.25 | 75 | 75 | +3.55 (+4.97%) | 418,437 |
| 20 Sep 2004 | INR | 73.5 | 73.9 | 71 | 71.45 | 71.45 | -1.05 (-1.45%) | 54,644 |
| 17 Sep 2004 | INR | 70 | 72.5 | 69.5 | 72.5 | 72.5 | +3.45 (+5.00%) | 77,037 |
| 16 Sep 2004 | INR | 70 | 70 | 66.95 | 69.05 | 69.05 | -0.8 (-1.15%) | 54,661 |
| 15 Sep 2004 | INR | 68.8 | 71 | 68.6 | 69.85 | 69.85 | +1 (+1.45%) | 303,988 |
| 14 Sep 2004 | INR | 70 | 70 | 68.5 | 68.85 | 68.85 | -0.6 (-0.86%) | 30,930 |
| 13 Sep 2004 | INR | 69.35 | 70.8 | 69.25 | 69.45 | 69.45 | +1.6 (+2.36%) | 45,848 |
| 10 Sep 2004 | INR | 69.6 | 70.25 | 67.25 | 67.85 | 67.85 | +0.05 (+0.07%) | 34,500 |
| 9 Sep 2004 | INR | 69.6 | 70 | 67.5 | 67.8 | 67.8 | -1.15 (-1.67%) | 26,507 |
| 8 Sep 2004 | INR | 71.5 | 72.35 | 68.45 | 68.95 | 68.95 | -1.2 (-1.71%) | 41,464 |
| 7 Sep 2004 | INR | 66.25 | 71.25 | 66.05 | 70.15 | 70.15 | +0.75 (+1.08%) | 68,720 |
| 6 Sep 2004 | INR | 69.4 | 70.5 | 69.4 | 69.4 | 69.4 | -3.65 (-5.00%) | 258,362 |
| 3 Sep 2004 | INR | 70.75 | 73.4 | 67.5 | 73.05 | 73.05 | +2.5 (+3.54%) | 179,129 |
| 2 Sep 2004 | INR | 74.8 | 75.7 | 70.4 | 70.55 | 70.55 | -3.55 (-4.79%) | 134,956 |
| 1 Sep 2004 | INR | 74.25 | 75.15 | 73 | 74.1 | 74.1 | +0.45 (+0.61%) | 113,463 |
| 31 Aug 2004 | INR | 73.65 | 75 | 72.6 | 73.65 | 73.65 | +0.85 (+1.17%) | 128,333 |
| 30 Aug 2004 | INR | 74 | 75.8 | 71.5 | 72.8 | 72.8 | -0.7 (-0.95%) | 674,334 |
| 27 Aug 2004 | INR | 73 | 74.45 | 69 | 73.5 | 73.5 | +1.8 (+2.51%) | 222,553 |
| 26 Aug 2004 | INR | 69.8 | 71.75 | 69.8 | 71.7 | 71.7 | +3.35 (+4.90%) | 383,365 |
| 25 Aug 2004 | INR | 66.2 | 68.35 | 66.2 | 68.35 | 68.35 | +3.25 (+4.99%) | 150,517 |
| 24 Aug 2004 | INR | 65.9 | 66.45 | 64.6 | 65.1 | 65.1 | +0.05 (+0.08%) | 40,153 |
| 23 Aug 2004 | INR | 67.5 | 67.5 | 64 | 65.05 | 65.05 | -0.95 (-1.44%) | 52,859 |
| 20 Aug 2004 | INR | 66.3 | 66.9 | 64.45 | 66 | 66 | -1.35 (-2.00%) | 68,419 |
| 19 Aug 2004 | INR | 67 | 67.9 | 65.05 | 67.35 | 67.35 | +1.55 (+2.36%) | 142,416 |
| 18 Aug 2004 | INR | 63.5 | 65.85 | 63.15 | 65.8 | 65.8 | +3.05 (+4.86%) | 603,724 |
| 17 Aug 2004 | INR | 63.4 | 63.8 | 62.5 | 62.75 | 62.75 | +0.45 (+0.72%) | 37,523 |
| 16 Aug 2004 | INR | 62.95 | 64.2 | 61.5 | 62.3 | 62.3 | +0.3 (+0.48%) | 80,487 |
| 13 Aug 2004 | INR | 61.95 | 64.8 | 60.3 | 62 | 62 | -0.35 (-0.56%) | 205,605 |
| 12 Aug 2004 | INR | 62.55 | 65 | 62.35 | 62.35 | 62.35 | -3.25 (-4.95%) | 98,085 |
