| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2004 | INR | 15.55 | 15.6 | 14.9 | 15.1 | 15.1 | +0.05 (+0.33%) | 2,200 |
| 22 Sep 2004 | INR | 15.45 | 15.6 | 14.85 | 15.05 | 15.05 | -0.4 (-2.59%) | 5,550 |
| 21 Sep 2004 | INR | 15.2 | 15.5 | 15.1 | 15.45 | 15.45 | 0.0 (0.0%) | 2,400 |
| 20 Sep 2004 | INR | 14.5 | 15.65 | 14.5 | 15.45 | 15.45 | +0.6 (+4.04%) | 4,400 |
| 17 Sep 2004 | INR | 14.9 | 15 | 14.85 | 14.85 | 14.85 | +0.15 (+1.02%) | 1,299 |
| 16 Sep 2004 | INR | 13.45 | 15.2 | 13.45 | 14.7 | 14.7 | +0.05 (+0.34%) | 2,051 |
| 15 Sep 2004 | INR | 15 | 15.15 | 14.55 | 14.65 | 14.65 | -0.6 (-3.93%) | 1,682 |
| 14 Sep 2004 | INR | 15 | 15.45 | 15 | 15.25 | 15.25 | +0.25 (+1.67%) | 1,150 |
| 13 Sep 2004 | INR | 15.2 | 15.65 | 14.8 | 15 | 15 | -0.15 (-0.99%) | 4,126 |
| 10 Sep 2004 | INR | 15 | 15.4 | 14.7 | 15.15 | 15.15 | +0.5 (+3.41%) | 1,753 |
| 9 Sep 2004 | INR | 15.05 | 15.05 | 14.5 | 14.65 | 14.65 | -0.55 (-3.62%) | 2,917 |
| 8 Sep 2004 | INR | 15.05 | 15.4 | 15 | 15.2 | 15.2 | -0.5 (-3.18%) | 1,900 |
| 7 Sep 2004 | INR | 14.55 | 16 | 14.55 | 15.7 | 15.7 | +0.45 (+2.95%) | 5,290 |
| 6 Sep 2004 | INR | 15.25 | 15.5 | 15 | 15.25 | 15.25 | +0.05 (+0.33%) | 1,101 |
| 3 Sep 2004 | INR | 15.75 | 15.8 | 15.05 | 15.2 | 15.2 | -0.3 (-1.94%) | 1,470 |
| 2 Sep 2004 | INR | 15.4 | 15.75 | 15.4 | 15.5 | 15.5 | +0.5 (+3.33%) | 3,050 |
| 1 Sep 2004 | INR | 14.95 | 15.25 | 14.95 | 15 | 15 | -0.05 (-0.33%) | 1,700 |
| 31 Aug 2004 | INR | 15.48 | 15.48 | 15 | 15.05 | 15.05 | +0.25 (+1.69%) | 1,711 |
| 30 Aug 2004 | INR | 14.2 | 14.8 | 14.2 | 14.8 | 14.8 | +0.7 (+4.96%) | 1,960 |
| 27 Aug 2004 | INR | 14.02 | 14.1 | 14.02 | 14.1 | 14.1 | -0.25 (-1.74%) | 300 |
| 26 Aug 2004 | INR | 13.81 | 14.68 | 13.81 | 14.35 | 14.35 | +0.18 (+1.27%) | 600 |
| 25 Aug 2004 | INR | 14.67 | 14.67 | 14.07 | 14.17 | 14.17 | -0.63 (-4.26%) | 2,478 |
| 24 Aug 2004 | INR | 15.2 | 15.2 | 14.6 | 14.8 | 14.8 | -0.32 (-2.12%) | 1,300 |
| 23 Aug 2004 | INR | 16.36 | 16.36 | 14.7 | 15.12 | 15.12 | +0.15 (+1.00%) | 4,177 |
| 20 Aug 2004 | INR | 13.85 | 14.97 | 13.85 | 14.97 | 14.97 | +1.36 (+9.99%) | 18,287 |
| 19 Aug 2004 | INR | 13 | 13.61 | 13 | 13.61 | 13.61 | +1.23 (+9.94%) | 2,400 |
| 18 Aug 2004 | INR | 12.4 | 12.4 | 12.38 | 12.38 | 12.38 | -0.19 (-1.51%) | 95 |
| 17 Aug 2004 | INR | 12.26 | 13.2 | 12.26 | 12.57 | 12.57 | -0.02 (-0.16%) | 335 |
| 16 Aug 2004 | INR | 12.51 | 12.61 | 12.46 | 12.59 | 12.59 | -0.29 (-2.25%) | 1,575 |
| 13 Aug 2004 | INR | 13.5 | 14.12 | 12.73 | 12.88 | 12.88 | -0.15 (-1.15%) | 1,275 |
