| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2004 | INR | 38.2 | 39.85 | 38 | 39.2 | 19.6 | +0.05 (+0.13%) | 3,455 |
| 15 Sep 2004 | INR | 39.3 | 40.5 | 39 | 39.15 | 19.575 | -0.45 (-1.14%) | 3,232 |
| 14 Sep 2004 | INR | 39.5 | 40.8 | 39.5 | 39.6 | 19.8 | -0.45 (-1.12%) | 2,698 |
| 13 Sep 2004 | INR | 42 | 42 | 40 | 40.05 | 20.025 | -0.6 (-1.48%) | 3,805 |
| 10 Sep 2004 | INR | 40 | 42.15 | 39.65 | 40.65 | 20.325 | +0.65 (+1.63%) | 7,943 |
| 9 Sep 2004 | INR | 40.5 | 40.5 | 39.55 | 40 | 20 | +0.3 (+0.76%) | 1,898 |
| 8 Sep 2004 | INR | 39.5 | 40.25 | 39 | 39.7 | 19.85 | -0.1 (-0.25%) | 4,566 |
| 7 Sep 2004 | INR | 39.85 | 40.6 | 39.55 | 39.8 | 19.9 | -0.85 (-2.09%) | 4,560 |
| 6 Sep 2004 | INR | 39.1 | 41 | 39.1 | 40.65 | 20.325 | +0.65 (+1.63%) | 4,382 |
| 3 Sep 2004 | INR | 41.9 | 41.9 | 39.5 | 40 | 20 | -0.35 (-0.87%) | 2,731 |
| 2 Sep 2004 | INR | 40 | 41.75 | 40 | 40.35 | 20.175 | +0.9 (+2.28%) | 8,439 |
| 1 Sep 2004 | INR | 39.95 | 40.25 | 39 | 39.45 | 19.725 | +0.7 (+1.81%) | 13,041 |
| 31 Aug 2004 | INR | 40.95 | 40.95 | 38.7 | 38.75 | 19.375 | -1.1 (-2.76%) | 8,148 |
| 30 Aug 2004 | INR | 38.9 | 39.95 | 38.5 | 39.85 | 19.925 | +1.05 (+2.71%) | 5,088 |
| 27 Aug 2004 | INR | 37.35 | 40 | 37.25 | 38.8 | 19.4 | +0.7 (+1.84%) | 5,576 |
| 26 Aug 2004 | INR | 37.15 | 38.25 | 37.15 | 38.1 | 19.05 | +1.1 (+2.97%) | 2,569 |
| 25 Aug 2004 | INR | 38 | 39.75 | 36.85 | 37 | 18.5 | -0.9 (-2.37%) | 1,534 |
| 24 Aug 2004 | INR | 37 | 38 | 36.8 | 37.9 | 18.95 | +1.05 (+2.85%) | 1,980 |
| 23 Aug 2004 | INR | 37 | 37.6 | 36.75 | 36.85 | 18.425 | -0.35 (-0.94%) | 1,630 |
| 20 Aug 2004 | INR | 38.95 | 38.95 | 37 | 37.2 | 18.6 | -1.6 (-4.12%) | 4,258 |
| 19 Aug 2004 | INR | 38.85 | 39 | 37.8 | 38.8 | 19.4 | +1.05 (+2.78%) | 13,170 |
| 18 Aug 2004 | INR | 42 | 42.55 | 36.5 | 37.75 | 18.875 | -5.3 (-12.31%) | 12,624 |
| 17 Aug 2004 | INR | 43.1 | 43.65 | 43 | 43.05 | 21.525 | -0.35 (-0.81%) | 5,708 |
| 16 Aug 2004 | INR | 42.5 | 43.75 | 42.5 | 43.4 | 21.7 | +0.35 (+0.81%) | 6,767 |
| 13 Aug 2004 | INR | 42.9 | 43.4 | 42 | 43.05 | 21.525 | +0.1 (+0.23%) | 3,920 |
| 12 Aug 2004 | INR | 43 | 43 | 42.1 | 42.95 | 21.475 | 0.0 (0.0%) | 2,574 |
| 11 Aug 2004 | INR | 41.65 | 43.4 | 41.65 | 42.95 | 21.475 | +0.3 (+0.70%) | 5,392 |
| 10 Aug 2004 | INR | 42 | 43 | 42 | 42.65 | 21.325 | +0.45 (+1.07%) | 6,863 |
| 9 Aug 2004 | INR | 42.55 | 43 | 41.2 | 42.2 | 21.1 | -0.75 (-1.75%) | 14,381 |
| 6 Aug 2004 | INR | 42.65 | 43.65 | 42.6 | 42.95 | 21.475 | -0.1 (-0.23%) | 11,261 |
