| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2004 | INR | 42.1 | 43.95 | 41.5 | 41.6 | 41.6 | +0.6 (+1.46%) | 13,400 |
| 27 Sep 2004 | INR | 41.5 | 42.9 | 39.9 | 41 | 41 | -0.2 (-0.49%) | 4,300 |
| 24 Sep 2004 | INR | 41.9 | 42.2 | 41 | 41.2 | 41.2 | +0.95 (+2.36%) | 3,075 |
| 23 Sep 2004 | INR | 41 | 41.65 | 39.9 | 40.25 | 40.25 | -2.05 (-4.85%) | 3,133 |
| 22 Sep 2004 | INR | 41.5 | 42.3 | 40.6 | 42.3 | 42.3 | +0.8 (+1.93%) | 3,528 |
| 21 Sep 2004 | INR | 41.25 | 43.5 | 41.25 | 41.5 | 41.5 | -1.25 (-2.92%) | 3,050 |
| 20 Sep 2004 | INR | 43.5 | 44.3 | 42.75 | 42.75 | 42.75 | -0.8 (-1.84%) | 4,393 |
| 17 Sep 2004 | INR | 43 | 44.05 | 42 | 43.55 | 43.55 | +0.75 (+1.75%) | 5,648 |
| 16 Sep 2004 | INR | 43.95 | 45.5 | 42.05 | 42.8 | 42.8 | -1.15 (-2.62%) | 8,340 |
| 15 Sep 2004 | INR | 44 | 44.95 | 43.55 | 43.95 | 43.95 | +0.9 (+2.09%) | 4,155 |
| 14 Sep 2004 | INR | 44.5 | 46 | 43 | 43.05 | 43.05 | -1.7 (-3.80%) | 9,143 |
| 13 Sep 2004 | INR | 46 | 46.4 | 44 | 44.75 | 44.75 | -0.1 (-0.22%) | 11,567 |
| 10 Sep 2004 | INR | 43 | 45 | 42.7 | 44.85 | 44.85 | +2.3 (+5.41%) | 10,579 |
| 9 Sep 2004 | INR | 45 | 47 | 41.6 | 42.55 | 42.55 | -0.75 (-1.73%) | 25,863 |
| 8 Sep 2004 | INR | 43.25 | 46 | 42.5 | 43.3 | 43.3 | -2 (-4.42%) | 14,752 |
| 7 Sep 2004 | INR | 45.2 | 46 | 44.95 | 45.3 | 45.3 | +0.2 (+0.44%) | 15,321 |
| 6 Sep 2004 | INR | 49 | 49 | 44 | 45.1 | 45.1 | +0.65 (+1.46%) | 13,050 |
| 3 Sep 2004 | INR | 43.5 | 46 | 42 | 44.45 | 44.45 | +0.7 (+1.60%) | 35,026 |
| 2 Sep 2004 | INR | 43 | 47.5 | 41.8 | 43.75 | 43.75 | +2.45 (+5.93%) | 56,635 |
| 1 Sep 2004 | INR | 41.9 | 42.35 | 40 | 41.3 | 41.3 | +0.8 (+1.98%) | 27,185 |
| 31 Aug 2004 | INR | 42 | 43.8 | 39.5 | 40.5 | 40.5 | -0.75 (-1.82%) | 11,330 |
| 30 Aug 2004 | INR | 40.9 | 42.7 | 39.65 | 41.25 | 41.25 | +2.55 (+6.59%) | 20,930 |
| 27 Aug 2004 | INR | 41.5 | 41.5 | 38 | 38.7 | 38.7 | -1 (-2.52%) | 10,403 |
| 26 Aug 2004 | INR | 39.5 | 41 | 39 | 39.7 | 39.7 | -0.35 (-0.87%) | 9,419 |
| 25 Aug 2004 | INR | 42.75 | 44.6 | 39.25 | 40.05 | 40.05 | +0.7 (+1.78%) | 95,140 |
| 24 Aug 2004 | INR | 33.25 | 39.4 | 33.25 | 39.35 | 39.35 | +6.5 (+19.79%) | 49,292 |
| 23 Aug 2004 | INR | 33.45 | 33.45 | 32.35 | 32.85 | 32.85 | +0.45 (+1.39%) | 1,500 |
| 20 Aug 2004 | INR | 32.95 | 34 | 31.7 | 32.4 | 32.4 | -0.4 (-1.22%) | 2,450 |
| 19 Aug 2004 | INR | 32.9 | 33.9 | 32.25 | 32.8 | 32.8 | +0.6 (+1.86%) | 3,925 |
| 18 Aug 2004 | INR | 32.05 | 33 | 32.05 | 32.2 | 32.2 | +0.3 (+0.94%) | 1,100 |
