| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2004 | INR | 49.7 | 49.7 | 47.5 | 47.65 | 23.825 | -1.3 (-2.66%) | 8,778 |
| 24 Sep 2004 | INR | 48.2 | 49.7 | 48.2 | 48.95 | 24.475 | +0.55 (+1.14%) | 12,500 |
| 23 Sep 2004 | INR | 49.5 | 50.05 | 48.1 | 48.4 | 24.2 | -2.2 (-4.35%) | 6,350 |
| 22 Sep 2004 | INR | 50.5 | 51.2 | 49.9 | 50.6 | 25.3 | +0.45 (+0.90%) | 23,884 |
| 21 Sep 2004 | INR | 51 | 51.9 | 50 | 50.15 | 25.075 | +0.05 (+0.10%) | 16,450 |
| 20 Sep 2004 | INR | 52.5 | 52.85 | 49.5 | 50.1 | 25.05 | -0.5 (-0.99%) | 39,647 |
| 17 Sep 2004 | INR | 49 | 50.9 | 49 | 50.6 | 25.3 | +1.95 (+4.01%) | 53,526 |
| 16 Sep 2004 | INR | 47.7 | 49 | 47.6 | 48.65 | 24.325 | +1.55 (+3.29%) | 22,859 |
| 15 Sep 2004 | INR | 48 | 48.25 | 46.5 | 47.1 | 23.55 | -0.05 (-0.11%) | 13,695 |
| 14 Sep 2004 | INR | 48.85 | 49.2 | 46.5 | 47.15 | 23.575 | -1.15 (-2.38%) | 10,335 |
| 13 Sep 2004 | INR | 48.5 | 51.8 | 48 | 48.3 | 24.15 | -0.4 (-0.82%) | 25,960 |
| 10 Sep 2004 | INR | 46.5 | 50 | 46.5 | 48.7 | 24.35 | +2.15 (+4.62%) | 14,331 |
| 9 Sep 2004 | INR | 47.5 | 48.25 | 46.25 | 46.55 | 23.275 | -1.4 (-2.92%) | 4,801 |
| 8 Sep 2004 | INR | 50.5 | 50.5 | 47.7 | 47.95 | 23.975 | +0.8 (+1.70%) | 6,765 |
| 7 Sep 2004 | INR | 47 | 48.75 | 47 | 47.15 | 23.575 | +0.4 (+0.86%) | 6,675 |
| 6 Sep 2004 | INR | 47 | 48.5 | 46.25 | 46.75 | 23.375 | +0.3 (+0.65%) | 7,825 |
| 3 Sep 2004 | INR | 44.7 | 47 | 44.65 | 46.45 | 23.225 | -1.7 (-3.53%) | 13,658 |
| 2 Sep 2004 | INR | 47.5 | 50.5 | 47.5 | 48.15 | 24.075 | -2 (-3.99%) | 12,814 |
| 1 Sep 2004 | INR | 48.15 | 51.9 | 48.15 | 50.15 | 25.075 | +1.55 (+3.19%) | 33,778 |
| 31 Aug 2004 | INR | 48.3 | 48.95 | 47.7 | 48.6 | 24.3 | -0.15 (-0.31%) | 11,315 |
| 30 Aug 2004 | INR | 48 | 49 | 47 | 48.75 | 24.375 | +1.85 (+3.94%) | 12,875 |
| 27 Aug 2004 | INR | 47.55 | 47.7 | 46.5 | 46.9 | 23.45 | -0.25 (-0.53%) | 5,149 |
| 26 Aug 2004 | INR | 47.3 | 48.2 | 47 | 47.15 | 23.575 | +0.05 (+0.11%) | 6,509 |
| 25 Aug 2004 | INR | 47 | 48.5 | 46.65 | 47.1 | 23.55 | -0.1 (-0.21%) | 10,874 |
| 24 Aug 2004 | INR | 48.25 | 48.5 | 47 | 47.2 | 23.6 | +0.4 (+0.85%) | 9,739 |
| 23 Aug 2004 | INR | 48.4 | 48.4 | 46 | 46.8 | 23.4 | -1.7 (-3.51%) | 9,034 |
| 20 Aug 2004 | INR | 49.5 | 50 | 48 | 48.5 | 24.25 | -0.25 (-0.51%) | 30,677 |
| 19 Aug 2004 | INR | 49 | 49.5 | 47.5 | 48.75 | 24.375 | +0.25 (+0.52%) | 29,986 |
| 18 Aug 2004 | INR | 46.5 | 50 | 46 | 48.5 | 24.25 | +2.25 (+4.86%) | 55,668 |
| 17 Aug 2004 | INR | 45.6 | 46.5 | 45.25 | 46.25 | 23.125 | +1.55 (+3.47%) | 23,696 |
