| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2004 | INR | 41.25 | 41.45 | 40.25 | 40.65 | 8.13 | -0.3 (-0.73%) | 29,399 |
| 7 Sep 2004 | INR | 40.25 | 41.35 | 39.9 | 40.95 | 8.19 | +1.1 (+2.76%) | 80,019 |
| 6 Sep 2004 | INR | 39 | 40.2 | 39 | 39.85 | 7.97 | +1.1 (+2.84%) | 31,456 |
| 3 Sep 2004 | INR | 38.95 | 40 | 37.85 | 38.75 | 7.75 | +0.2 (+0.52%) | 21,594 |
| 2 Sep 2004 | INR | 39 | 40.6 | 38.1 | 38.55 | 7.71 | -0.2 (-0.52%) | 42,368 |
| 1 Sep 2004 | INR | 39.5 | 40.25 | 38.5 | 38.75 | 7.75 | +0.35 (+0.91%) | 43,190 |
| 31 Aug 2004 | INR | 38.6 | 38.65 | 37.55 | 38.4 | 7.68 | -0.2 (-0.52%) | 28,456 |
| 30 Aug 2004 | INR | 39 | 39.7 | 37.5 | 38.6 | 7.72 | -0.1 (-0.26%) | 98,206 |
| 27 Aug 2004 | INR | 36.4 | 39.2 | 35.25 | 38.7 | 7.74 | +3.35 (+9.48%) | 164,573 |
| 26 Aug 2004 | INR | 34.65 | 35.9 | 34.65 | 35.35 | 7.07 | +0.6 (+1.73%) | 11,425 |
| 25 Aug 2004 | INR | 34.25 | 35 | 34.25 | 34.75 | 6.95 | -0.2 (-0.57%) | 7,120 |
| 24 Aug 2004 | INR | 34.55 | 35.2 | 34.5 | 34.95 | 6.99 | 0.0 (0.0%) | 6,834 |
| 23 Aug 2004 | INR | 34.5 | 35.3 | 34.4 | 34.95 | 6.99 | +0.8 (+2.34%) | 21,629 |
| 20 Aug 2004 | INR | 34.8 | 34.9 | 34 | 34.15 | 6.83 | -0.25 (-0.73%) | 10,520 |
| 19 Aug 2004 | INR | 34.7 | 35 | 34.3 | 34.4 | 6.88 | -0.1 (-0.29%) | 9,180 |
| 18 Aug 2004 | INR | 35 | 35 | 34.4 | 34.5 | 6.9 | -0.6 (-1.71%) | 8,498 |
| 17 Aug 2004 | INR | 35.5 | 35.75 | 34.85 | 35.1 | 7.02 | -0.05 (-0.14%) | 11,701 |
| 16 Aug 2004 | INR | 35.1 | 35.8 | 35.05 | 35.15 | 7.03 | +0.05 (+0.14%) | 12,979 |
| 13 Aug 2004 | INR | 35.05 | 36.5 | 34.5 | 35.1 | 7.02 | +0.2 (+0.57%) | 64,676 |
| 12 Aug 2004 | INR | 32.95 | 36.45 | 32.9 | 34.9 | 6.98 | +2.3 (+7.06%) | 76,295 |
| 11 Aug 2004 | INR | 33.2 | 33.6 | 32.5 | 32.6 | 6.52 | -0.7 (-2.10%) | 13,288 |
| 10 Aug 2004 | INR | 34.5 | 34.5 | 33 | 33.3 | 6.66 | -0.6 (-1.77%) | 11,458 |
| 9 Aug 2004 | INR | 34.3 | 34.3 | 32.8 | 33.9 | 6.78 | +0.6 (+1.80%) | 9,458 |
| 6 Aug 2004 | INR | 34 | 34.5 | 32.65 | 33.3 | 6.66 | -0.75 (-2.20%) | 9,976 |
| 5 Aug 2004 | INR | 32.9 | 34.5 | 32.9 | 34.05 | 6.81 | +1.45 (+4.45%) | 12,791 |
| 4 Aug 2004 | INR | 33.9 | 33.9 | 32.25 | 32.6 | 6.52 | -0.9 (-2.69%) | 13,284 |
| 3 Aug 2004 | INR | 34.5 | 34.5 | 33.15 | 33.5 | 6.7 | -0.7 (-2.05%) | 11,295 |
| 2 Aug 2004 | INR | 34.9 | 35.5 | 32.75 | 34.2 | 6.84 | -0.4 (-1.16%) | 35,186 |
| 30 Jul 2004 | INR | 35.55 | 36.5 | 34.25 | 34.6 | 6.92 | +0.15 (+0.44%) | 109,155 |
| 29 Jul 2004 | INR | 31 | 36 | 30.9 | 34.45 | 6.89 | +4.1 (+13.51%) | 114,499 |
