| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2004 | INR | 41.5 | 44.7 | 40.25 | 43.75 | 4.375 | +2.25 (+5.42%) | 21,125 |
| 13 Sep 2004 | INR | 38 | 42.3 | 38 | 41.5 | 4.15 | +1.35 (+3.36%) | 8,791 |
| 10 Sep 2004 | INR | 39.45 | 40.7 | 39.4 | 40.15 | 4.015 | +0.25 (+0.63%) | 15,888 |
| 9 Sep 2004 | INR | 39.6 | 41.3 | 39.2 | 39.9 | 3.99 | -0.5 (-1.24%) | 20,612 |
| 8 Sep 2004 | INR | 39.8 | 41 | 39.6 | 40.4 | 4.04 | +0.65 (+1.64%) | 20,932 |
| 7 Sep 2004 | INR | 37.1 | 41.3 | 37.1 | 39.75 | 3.975 | +2.2 (+5.86%) | 37,455 |
| 6 Sep 2004 | INR | 38.5 | 38.5 | 37.45 | 37.55 | 3.755 | +0.05 (+0.13%) | 5,514 |
| 3 Sep 2004 | INR | 37.35 | 38 | 36.55 | 37.5 | 3.75 | +0.65 (+1.76%) | 13,728 |
| 2 Sep 2004 | INR | 38 | 39.15 | 36 | 36.85 | 3.685 | -0.9 (-2.38%) | 13,726 |
| 1 Sep 2004 | INR | 37.5 | 39 | 37.5 | 37.75 | 3.775 | -0.4 (-1.05%) | 5,401 |
| 31 Aug 2004 | INR | 37.5 | 39 | 37.5 | 38.15 | 3.815 | -0.45 (-1.17%) | 3,850 |
| 30 Aug 2004 | INR | 39.9 | 40 | 38.25 | 38.6 | 3.86 | -0.5 (-1.28%) | 11,764 |
| 27 Aug 2004 | INR | 38 | 39.4 | 37 | 39.1 | 3.91 | +1.4 (+3.71%) | 24,792 |
| 26 Aug 2004 | INR | 36.7 | 38.25 | 35.5 | 37.7 | 3.77 | +2.45 (+6.95%) | 8,475 |
| 25 Aug 2004 | INR | 34 | 35.9 | 34 | 35.25 | 3.525 | +0.75 (+2.17%) | 4,628 |
| 24 Aug 2004 | INR | 35.5 | 35.65 | 34 | 34.5 | 3.45 | +0.5 (+1.47%) | 2,032 |
| 23 Aug 2004 | INR | 33 | 35.75 | 32.2 | 34 | 3.4 | -0.3 (-0.87%) | 8,447 |
| 20 Aug 2004 | INR | 34.6 | 34.6 | 33.65 | 34.3 | 3.43 | -1.3 (-3.65%) | 3,225 |
| 19 Aug 2004 | INR | 34.75 | 37.15 | 34.75 | 35.6 | 3.56 | +0.75 (+2.15%) | 4,255 |
| 18 Aug 2004 | INR | 36.45 | 37 | 34.1 | 34.85 | 3.485 | -1.5 (-4.13%) | 10,583 |
| 17 Aug 2004 | INR | 38 | 38 | 36.25 | 36.35 | 3.635 | -3.9 (-9.69%) | 37,025 |
| 16 Aug 2004 | INR | 43 | 43 | 40.25 | 40.25 | 4.025 | -4.45 (-9.96%) | 11,297 |
| 13 Aug 2004 | INR | 44 | 45.2 | 42.15 | 44.7 | 4.47 | +0.6 (+1.36%) | 18,829 |
| 12 Aug 2004 | INR | 45.9 | 45.9 | 43 | 44.1 | 4.41 | -2.05 (-4.44%) | 14,664 |
| 11 Aug 2004 | INR | 44 | 47.3 | 43 | 46.15 | 4.615 | +3.15 (+7.33%) | 149,277 |
| 10 Aug 2004 | INR | 39.85 | 43 | 39.75 | 43 | 4.3 | +3.9 (+9.97%) | 47,483 |
| 9 Aug 2004 | INR | 38.5 | 39.95 | 38.05 | 39.1 | 3.91 | +0.25 (+0.64%) | 4,053 |
| 6 Aug 2004 | INR | 41.35 | 41.35 | 38.25 | 38.85 | 3.885 | +0.1 (+0.26%) | 5,411 |
| 5 Aug 2004 | INR | 38.85 | 38.85 | 38.25 | 38.75 | 3.875 | -0.2 (-0.51%) | 1,751 |
| 4 Aug 2004 | INR | 42.3 | 42.3 | 38.15 | 38.95 | 3.895 | -0.25 (-0.64%) | 833 |
