| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2004 | INR | 35.25 | 36.45 | 35.25 | 35.85 | 35.85 | +0.6 (+1.70%) | 5,321 |
| 10 Sep 2004 | INR | 35.6 | 36 | 35 | 35.25 | 35.25 | -0.2 (-0.56%) | 6,450 |
| 9 Sep 2004 | INR | 37.35 | 37.35 | 35 | 35.45 | 35.45 | -0.15 (-0.42%) | 4,553 |
| 8 Sep 2004 | INR | 36 | 36.2 | 35.6 | 35.6 | 35.6 | -0.05 (-0.14%) | 3,333 |
| 7 Sep 2004 | INR | 36.7 | 36.7 | 35.15 | 35.65 | 35.65 | -0.35 (-0.97%) | 3,902 |
| 6 Sep 2004 | INR | 35.1 | 37 | 35.1 | 36 | 36 | +0.75 (+2.13%) | 5,026 |
| 3 Sep 2004 | INR | 35 | 35.5 | 34.7 | 35.25 | 35.25 | +0.25 (+0.71%) | 17,200 |
| 2 Sep 2004 | INR | 36.45 | 36.45 | 34.7 | 35 | 35 | -0.3 (-0.85%) | 5,324 |
| 1 Sep 2004 | INR | 38.5 | 38.5 | 34.9 | 35.3 | 35.3 | -2.1 (-5.61%) | 4,647 |
| 31 Aug 2004 | INR | 37.5 | 38 | 36.55 | 37.4 | 37.4 | +0.5 (+1.36%) | 10,700 |
| 30 Aug 2004 | INR | 36.5 | 37 | 35 | 36.9 | 36.9 | +1.15 (+3.22%) | 10,864 |
| 27 Aug 2004 | INR | 35.5 | 36.8 | 35 | 35.75 | 35.75 | +0.5 (+1.42%) | 4,316 |
| 26 Aug 2004 | INR | 35.45 | 35.9 | 34.9 | 35.25 | 35.25 | +0.2 (+0.57%) | 6,116 |
| 25 Aug 2004 | INR | 35 | 35.35 | 34.7 | 35.05 | 35.05 | +0.25 (+0.72%) | 2,473 |
| 24 Aug 2004 | INR | 36.9 | 36.9 | 34.5 | 34.8 | 34.8 | -0.1 (-0.29%) | 13,630 |
| 23 Aug 2004 | INR | 30.5 | 35.5 | 30.5 | 34.9 | 34.9 | +0.65 (+1.90%) | 4,115 |
| 20 Aug 2004 | INR | 34.9 | 34.9 | 34.15 | 34.25 | 34.25 | -0.25 (-0.72%) | 2,096 |
| 19 Aug 2004 | INR | 32.05 | 34.8 | 32.05 | 34.5 | 34.5 | +0.35 (+1.02%) | 2,760 |
| 18 Aug 2004 | INR | 35 | 35 | 33.25 | 34.15 | 34.15 | -0.1 (-0.29%) | 6,521 |
| 17 Aug 2004 | INR | 33.5 | 34.75 | 33.5 | 34.25 | 34.25 | +0.45 (+1.33%) | 12,243 |
| 16 Aug 2004 | INR | 33.15 | 34.15 | 32.9 | 33.8 | 33.8 | +1.35 (+4.16%) | 7,155 |
| 13 Aug 2004 | INR | 35 | 35 | 31 | 32.45 | 32.45 | +1.4 (+4.51%) | 1,000 |
| 12 Aug 2004 | INR | 30.9 | 32.65 | 30.5 | 31.05 | 31.05 | +0.5 (+1.64%) | 4,300 |
| 11 Aug 2004 | INR | 31.5 | 31.5 | 30.5 | 30.55 | 30.55 | -1 (-3.17%) | 5,700 |
| 10 Aug 2004 | INR | 31 | 32 | 30.5 | 31.55 | 31.55 | +1.05 (+3.44%) | 5,201 |
| 9 Aug 2004 | INR | 30.3 | 30.9 | 30.3 | 30.5 | 30.5 | 0.0 (0.0%) | 3,200 |
| 6 Aug 2004 | INR | 30.55 | 31.2 | 30.25 | 30.5 | 30.5 | -0.8 (-2.56%) | 4,764 |
| 5 Aug 2004 | INR | 28.15 | 31.4 | 28.15 | 31.3 | 31.3 | +1.15 (+3.81%) | 4,093 |
| 4 Aug 2004 | INR | 30.2 | 30.5 | 30.15 | 30.15 | 30.15 | 0.0 (0.0%) | 4,325 |
| 3 Aug 2004 | INR | 30.25 | 30.7 | 30.15 | 30.15 | 30.15 | 0.0 (0.0%) | 2,605 |
