| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2004 | INR | 87.1 | 88 | 86.1 | 87.15 | 87.15 | -1.05 (-1.19%) | 12,850 |
| 22 Sep 2004 | INR | 90 | 91.8 | 87.05 | 88.2 | 88.2 | -0.7 (-0.79%) | 28,311 |
| 21 Sep 2004 | INR | 81.75 | 89.8 | 81.75 | 88.9 | 88.9 | +6.1 (+7.37%) | 53,742 |
| 20 Sep 2004 | INR | 81.55 | 83.9 | 81.15 | 82.8 | 82.8 | +1.6 (+1.97%) | 32,569 |
| 17 Sep 2004 | INR | 83.9 | 83.9 | 81 | 81.2 | 81.2 | -0.8 (-0.98%) | 19,847 |
| 16 Sep 2004 | INR | 82 | 83 | 81.25 | 82 | 82 | +1.1 (+1.36%) | 20,720 |
| 15 Sep 2004 | INR | 83 | 84.2 | 80.1 | 80.9 | 80.9 | -1.45 (-1.76%) | 16,328 |
| 14 Sep 2004 | INR | 82.5 | 85 | 81.55 | 82.35 | 82.35 | -1.4 (-1.67%) | 13,130 |
| 13 Sep 2004 | INR | 84.5 | 86 | 83.55 | 83.75 | 83.75 | -0.2 (-0.24%) | 16,402 |
| 10 Sep 2004 | INR | 83.5 | 85 | 83.5 | 83.95 | 83.95 | -0.5 (-0.59%) | 7,999 |
| 9 Sep 2004 | INR | 87.5 | 87.55 | 82.05 | 84.45 | 84.45 | -2.5 (-2.88%) | 18,929 |
| 8 Sep 2004 | INR | 86.5 | 88 | 85.8 | 86.95 | 86.95 | +0.1 (+0.12%) | 12,770 |
| 7 Sep 2004 | INR | 89.25 | 89.3 | 85.2 | 86.85 | 86.85 | -1.8 (-2.03%) | 22,672 |
| 6 Sep 2004 | INR | 84.5 | 92 | 84.45 | 88.65 | 88.65 | +4.7 (+5.60%) | 37,629 |
| 3 Sep 2004 | INR | 86.7 | 86.7 | 83 | 83.95 | 83.95 | -0.95 (-1.12%) | 18,351 |
| 2 Sep 2004 | INR | 93 | 93.9 | 84 | 84.9 | 84.9 | -6.2 (-6.81%) | 48,213 |
| 1 Sep 2004 | INR | 85.35 | 91.1 | 85 | 91.1 | 91.1 | +8.25 (+9.96%) | 94,950 |
| 31 Aug 2004 | INR | 76 | 82.85 | 76 | 82.85 | 82.85 | +7.5 (+9.95%) | 49,148 |
| 30 Aug 2004 | INR | 74 | 75.9 | 73.7 | 75.35 | 75.35 | +3.45 (+4.80%) | 42,177 |
| 27 Aug 2004 | INR | 72.6 | 73.9 | 71.15 | 71.9 | 71.9 | +0.8 (+1.13%) | 14,695 |
| 26 Aug 2004 | INR | 71.2 | 71.85 | 70.5 | 71.1 | 71.1 | +0.4 (+0.57%) | 12,150 |
| 25 Aug 2004 | INR | 72.3 | 74 | 70 | 70.7 | 70.7 | -2.15 (-2.95%) | 14,325 |
| 24 Aug 2004 | INR | 74.6 | 74.7 | 71.6 | 72.85 | 72.85 | -0.45 (-0.61%) | 8,742 |
| 23 Aug 2004 | INR | 74.85 | 74.85 | 72.6 | 73.3 | 73.3 | -0.5 (-0.68%) | 14,757 |
| 20 Aug 2004 | INR | 75 | 75.75 | 73.25 | 73.8 | 73.8 | -0.75 (-1.01%) | 10,090 |
| 19 Aug 2004 | INR | 73.05 | 75.35 | 73 | 74.55 | 74.55 | +0.9 (+1.22%) | 4,010 |
| 18 Aug 2004 | INR | 74 | 74.25 | 72.5 | 73.65 | 73.65 | +0.15 (+0.20%) | 6,279 |
| 17 Aug 2004 | INR | 74.25 | 74.85 | 73.5 | 73.5 | 73.5 | -0.1 (-0.14%) | 2,170 |
| 16 Aug 2004 | INR | 75.5 | 75.5 | 73 | 73.6 | 73.6 | +0.35 (+0.48%) | 2,700 |
| 13 Aug 2004 | INR | 74.75 | 74.75 | 72.25 | 73.25 | 73.25 | -0.1 (-0.14%) | 2,485 |
