| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2004 | INR | 47 | 47.5 | 45.5 | 45.75 | 45.75 | -1.05 (-2.24%) | 37,943 |
| 21 Sep 2004 | INR | 47 | 48.7 | 46.1 | 46.8 | 46.8 | +0.35 (+0.75%) | 49,554 |
| 20 Sep 2004 | INR | 46.25 | 47.5 | 45.55 | 46.45 | 46.45 | +0.5 (+1.09%) | 57,338 |
| 17 Sep 2004 | INR | 46.95 | 47.7 | 45.5 | 45.95 | 45.95 | -0.3 (-0.65%) | 31,461 |
| 16 Sep 2004 | INR | 47 | 47.5 | 45.7 | 46.25 | 46.25 | -0.3 (-0.64%) | 50,109 |
| 15 Sep 2004 | INR | 48 | 49.4 | 45.5 | 46.55 | 46.55 | -0.95 (-2%) | 82,033 |
| 14 Sep 2004 | INR | 46.4 | 48.15 | 44.05 | 47.5 | 47.5 | +1.55 (+3.37%) | 115,348 |
| 13 Sep 2004 | INR | 43.1 | 45.95 | 43.1 | 45.95 | 45.95 | +2.15 (+4.91%) | 111,176 |
| 10 Sep 2004 | INR | 42.55 | 44.85 | 42.55 | 43.8 | 43.8 | -0.15 (-0.34%) | 31,460 |
| 9 Sep 2004 | INR | 46.5 | 46.6 | 43.75 | 43.95 | 43.95 | -2.05 (-4.46%) | 74,673 |
| 8 Sep 2004 | INR | 45.9 | 46.75 | 45.7 | 46 | 46 | +1.45 (+3.25%) | 106,164 |
| 7 Sep 2004 | INR | 43.25 | 44.7 | 43 | 44.55 | 44.55 | +1.95 (+4.58%) | 107,557 |
| 6 Sep 2004 | INR | 42 | 44 | 42 | 42.6 | 42.6 | +0.45 (+1.07%) | 54,322 |
| 3 Sep 2004 | INR | 43 | 43.8 | 41.8 | 42.15 | 42.15 | +0.4 (+0.96%) | 38,751 |
| 2 Sep 2004 | INR | 42 | 43.45 | 41.5 | 41.75 | 41.75 | +0.05 (+0.12%) | 67,777 |
| 1 Sep 2004 | INR | 43.35 | 43.8 | 41.5 | 41.7 | 41.7 | -0.15 (-0.36%) | 81,807 |
| 31 Aug 2004 | INR | 40 | 41.85 | 40 | 41.85 | 41.85 | +1.95 (+4.89%) | 92,576 |
| 30 Aug 2004 | INR | 38.6 | 39.9 | 38.05 | 39.9 | 39.9 | +1.9 (+5%) | 88,336 |
| 27 Aug 2004 | INR | 38.5 | 38.6 | 37.7 | 38 | 38 | +0.1 (+0.26%) | 44,506 |
| 26 Aug 2004 | INR | 37.75 | 38.5 | 37 | 37.9 | 37.9 | +0.3 (+0.80%) | 21,596 |
| 25 Aug 2004 | INR | 38.5 | 39 | 37.5 | 37.6 | 37.6 | -0.55 (-1.44%) | 18,856 |
| 24 Aug 2004 | INR | 38.9 | 39 | 38 | 38.15 | 38.15 | +0.7 (+1.87%) | 17,949 |
| 23 Aug 2004 | INR | 40.15 | 40.15 | 37.35 | 37.45 | 37.45 | -0.8 (-2.09%) | 21,997 |
| 20 Aug 2004 | INR | 39.75 | 39.75 | 38 | 38.25 | 38.25 | -1.4 (-3.53%) | 10,700 |
| 19 Aug 2004 | INR | 39.9 | 41.25 | 39.25 | 39.65 | 39.65 | +0.1 (+0.25%) | 39,885 |
| 18 Aug 2004 | INR | 41 | 41.25 | 39.15 | 39.55 | 39.55 | -0.75 (-1.86%) | 21,245 |
| 17 Aug 2004 | INR | 40.9 | 41.25 | 39.6 | 40.3 | 40.3 | +0.9 (+2.28%) | 48,926 |
| 16 Aug 2004 | INR | 39.1 | 39.9 | 39.1 | 39.4 | 39.4 | +1.4 (+3.68%) | 34,229 |
| 13 Aug 2004 | INR | 37.5 | 39.5 | 37.5 | 38 | 38 | +0.15 (+0.40%) | 17,314 |
| 12 Aug 2004 | INR | 39 | 39 | 37 | 37.85 | 37.85 | 0.0 (0.0%) | 15,740 |
