| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2004 | INR | 46.3 | 48 | 46 | 47 | 4.7 | +0.15 (+0.32%) | 6,450 |
| 10 Sep 2004 | INR | 46.05 | 47 | 46 | 46.85 | 4.685 | -0.15 (-0.32%) | 4,400 |
| 9 Sep 2004 | INR | 47 | 48 | 45.75 | 47 | 4.7 | +1.2 (+2.62%) | 4,630 |
| 8 Sep 2004 | INR | 46 | 47 | 45.75 | 45.8 | 4.58 | 0.0 (0.0%) | 3,800 |
| 7 Sep 2004 | INR | 47 | 47.3 | 45.1 | 45.8 | 4.58 | -1.25 (-2.66%) | 6,400 |
| 6 Sep 2004 | INR | 45 | 47.1 | 45 | 47.05 | 4.705 | +0.45 (+0.97%) | 2,800 |
| 3 Sep 2004 | INR | 47 | 48 | 46.1 | 46.6 | 4.66 | +0.6 (+1.30%) | 2,260 |
| 2 Sep 2004 | INR | 45.25 | 46 | 45.1 | 46 | 4.6 | -1.55 (-3.26%) | 1,000 |
| 1 Sep 2004 | INR | 46.5 | 48.9 | 46.5 | 47.55 | 4.755 | 0.0 (0.0%) | 2,960 |
| 31 Aug 2004 | INR | 45.55 | 48.4 | 45.55 | 47.55 | 4.755 | -0.45 (-0.94%) | 6,792 |
| 30 Aug 2004 | INR | 44.9 | 48 | 44.9 | 48 | 4.8 | +3.85 (+8.72%) | 8,840 |
| 27 Aug 2004 | INR | 44.05 | 44.2 | 44 | 44.15 | 4.415 | -1.05 (-2.32%) | 2,360 |
| 26 Aug 2004 | INR | 43 | 46.45 | 41.25 | 45.2 | 4.52 | +2.1 (+4.87%) | 5,550 |
| 25 Aug 2004 | INR | 43.1 | 43.25 | 43 | 43.1 | 4.31 | -0.9 (-2.05%) | 1,300 |
| 24 Aug 2004 | INR | 44 | 44 | 44 | 44 | 4.4 | +0.5 (+1.15%) | 1,800 |
| 23 Aug 2004 | INR | 43.05 | 44.9 | 43 | 43.5 | 4.35 | -0.45 (-1.02%) | 3,300 |
| 20 Aug 2004 | INR | 43.2 | 45 | 43 | 43.95 | 4.395 | +0.95 (+2.21%) | 3,826 |
| 19 Aug 2004 | INR | 43 | 44 | 43 | 43 | 4.3 | -0.2 (-0.46%) | 4,000 |
| 18 Aug 2004 | INR | 43.1 | 43.2 | 43.1 | 43.2 | 4.32 | -1.8 (-4%) | 800 |
| 17 Aug 2004 | INR | 44.05 | 45 | 44 | 45 | 4.5 | +1 (+2.27%) | 1,800 |
| 16 Aug 2004 | INR | 42.8 | 45.05 | 42.8 | 44 | 4.4 | -1 (-2.22%) | 3,600 |
| 13 Aug 2004 | INR | 44.5 | 45.5 | 43.2 | 45 | 4.5 | +0.5 (+1.12%) | 4,840 |
| 12 Aug 2004 | INR | 40.95 | 45.45 | 40.95 | 44.5 | 4.45 | +0.1 (+0.23%) | 5,810 |
| 11 Aug 2004 | INR | 44.5 | 45 | 43 | 44.4 | 4.44 | -0.05 (-0.11%) | 5,900 |
| 10 Aug 2004 | INR | 43 | 45 | 43 | 44.45 | 4.445 | +1.35 (+3.13%) | 6,540 |
| 9 Aug 2004 | INR | 42.1 | 43.5 | 42.1 | 43.1 | 4.31 | -0.75 (-1.71%) | 1,380 |
| 6 Aug 2004 | INR | 43 | 44.4 | 43 | 43.85 | 4.385 | +3.55 (+8.81%) | 10,900 |
| 5 Aug 2004 | INR | 42 | 42 | 39.15 | 40.3 | 4.03 | -0.7 (-1.71%) | 8,200 |
| 4 Aug 2004 | INR | 41.9 | 42 | 40.15 | 41 | 4.1 | -1 (-2.38%) | 4,088 |
| 3 Aug 2004 | INR | 42 | 42 | 40 | 42 | 4.2 | +2.6 (+6.60%) | 6,110 |
