| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2004 | INR | 4.75 | 4.85 | 4.55 | 4.59 | 4.59 | -0.1 (-2.13%) | 14,650 |
| 23 Sep 2004 | INR | 4.51 | 4.78 | 4.51 | 4.69 | 4.69 | -0.03 (-0.64%) | 20,200 |
| 22 Sep 2004 | INR | 4.73 | 4.9 | 4.53 | 4.72 | 4.72 | +0.19 (+4.19%) | 32,211 |
| 21 Sep 2004 | INR | 4.26 | 4.69 | 4.26 | 4.53 | 4.53 | +0.32 (+7.60%) | 65,343 |
| 20 Sep 2004 | INR | 4.16 | 4.46 | 4.15 | 4.21 | 4.21 | 0.0 (0.0%) | 29,249 |
| 17 Sep 2004 | INR | 4.25 | 4.4 | 4.06 | 4.21 | 4.21 | +0.02 (+0.48%) | 27,751 |
| 16 Sep 2004 | INR | 4.3 | 4.3 | 4.15 | 4.19 | 4.19 | -0.12 (-2.78%) | 22,635 |
| 15 Sep 2004 | INR | 4.5 | 4.5 | 4.25 | 4.31 | 4.31 | -0.17 (-3.79%) | 23,750 |
| 14 Sep 2004 | INR | 4.65 | 4.65 | 4.3 | 4.48 | 4.48 | -0.11 (-2.40%) | 7,920 |
| 13 Sep 2004 | INR | 4.85 | 4.9 | 4.45 | 4.59 | 4.59 | +0.11 (+2.46%) | 25,450 |
| 10 Sep 2004 | INR | 4.85 | 4.85 | 4.3 | 4.48 | 4.48 | -0.1 (-2.18%) | 19,901 |
| 9 Sep 2004 | INR | 4.65 | 4.78 | 4.25 | 4.58 | 4.58 | -0.28 (-5.76%) | 50,937 |
| 8 Sep 2004 | INR | 4.76 | 4.95 | 4.65 | 4.86 | 4.86 | -0.12 (-2.41%) | 32,382 |
| 7 Sep 2004 | INR | 5.25 | 5.25 | 4.8 | 4.98 | 4.98 | +0.1 (+2.05%) | 51,500 |
| 6 Sep 2004 | INR | 4.75 | 5.1 | 4.72 | 4.88 | 4.88 | +0.18 (+3.83%) | 69,534 |
| 3 Sep 2004 | INR | 4.36 | 4.75 | 4.36 | 4.7 | 4.7 | +0.21 (+4.68%) | 51,226 |
| 2 Sep 2004 | INR | 4.7 | 4.9 | 4.41 | 4.49 | 4.49 | -0.22 (-4.67%) | 46,919 |
| 1 Sep 2004 | INR | 4.44 | 4.8 | 4.1 | 4.71 | 4.71 | +0.45 (+10.56%) | 83,455 |
| 31 Aug 2004 | INR | 3.9 | 4.35 | 3.76 | 4.26 | 4.26 | +0.58 (+15.76%) | 91,348 |
| 30 Aug 2004 | INR | 3.5 | 3.7 | 3.25 | 3.68 | 3.68 | +0.33 (+9.85%) | 18,320 |
| 27 Aug 2004 | INR | 3.4 | 3.43 | 3.23 | 3.35 | 3.35 | 0.0 (0.0%) | 16,000 |
| 26 Aug 2004 | INR | 3.51 | 3.51 | 3.3 | 3.35 | 3.35 | -0.04 (-1.18%) | 9,050 |
| 25 Aug 2004 | INR | 3.55 | 3.55 | 3.35 | 3.39 | 3.39 | -0.04 (-1.17%) | 8,961 |
| 24 Aug 2004 | INR | 3.65 | 3.65 | 3.4 | 3.43 | 3.43 | +0.03 (+0.88%) | 12,840 |
| 23 Aug 2004 | INR | 3.41 | 3.49 | 3.34 | 3.4 | 3.4 | -0.1 (-2.86%) | 20,801 |
| 20 Aug 2004 | INR | 3.5 | 3.69 | 3.41 | 3.5 | 3.5 | -0.26 (-6.91%) | 16,100 |
| 19 Aug 2004 | INR | 3.7 | 3.8 | 3.45 | 3.76 | 3.76 | +0.28 (+8.05%) | 26,751 |
| 18 Aug 2004 | INR | 3.41 | 3.69 | 3.4 | 3.48 | 3.48 | +0.07 (+2.05%) | 16,030 |
| 17 Aug 2004 | INR | 3.79 | 3.79 | 3.4 | 3.41 | 3.41 | -0.16 (-4.48%) | 19,671 |
| 16 Aug 2004 | INR | 3.26 | 3.79 | 3.26 | 3.57 | 3.57 | -0.05 (-1.38%) | 21,889 |
