| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2004 | INR | 64.55 | 66.2 | 64 | 64.45 | 64.45 | +0.3 (+0.47%) | 5,423 |
| 21 Sep 2004 | INR | 65.3 | 65.45 | 64 | 64.15 | 64.15 | -1.15 (-1.76%) | 2,452 |
| 20 Sep 2004 | INR | 66.95 | 66.95 | 65 | 65.3 | 65.3 | +0.35 (+0.54%) | 4,520 |
| 17 Sep 2004 | INR | 71.85 | 71.85 | 64 | 64.95 | 64.95 | -1.3 (-1.96%) | 8,004 |
| 16 Sep 2004 | INR | 66.95 | 67 | 66 | 66.25 | 66.25 | -0.35 (-0.53%) | 5,582 |
| 15 Sep 2004 | INR | 69.5 | 70.5 | 66.1 | 66.6 | 66.6 | -2.35 (-3.41%) | 10,490 |
| 14 Sep 2004 | INR | 61.9 | 72 | 61.9 | 68.95 | 68.95 | +6.9 (+11.12%) | 31,169 |
| 13 Sep 2004 | INR | 62.05 | 62.9 | 62 | 62.05 | 62.05 | -0.7 (-1.12%) | 1,005 |
| 10 Sep 2004 | INR | 64.8 | 64.8 | 62.2 | 62.75 | 62.75 | -1.55 (-2.41%) | 1,926 |
| 9 Sep 2004 | INR | 65 | 66 | 62 | 64.3 | 64.3 | -1.05 (-1.61%) | 2,775 |
| 8 Sep 2004 | INR | 67.3 | 68.95 | 64.55 | 65.35 | 65.35 | -1.5 (-2.24%) | 5,476 |
| 7 Sep 2004 | INR | 65 | 67.9 | 64.95 | 66.85 | 66.85 | +3.35 (+5.28%) | 11,620 |
| 6 Sep 2004 | INR | 63 | 64.5 | 61.05 | 63.5 | 63.5 | +3.15 (+5.22%) | 10,054 |
| 3 Sep 2004 | INR | 61.5 | 61.5 | 60 | 60.35 | 60.35 | -1.6 (-2.58%) | 2,210 |
| 2 Sep 2004 | INR | 61.5 | 63 | 61.5 | 61.95 | 61.95 | +0.7 (+1.14%) | 4,750 |
| 1 Sep 2004 | INR | 62 | 63.4 | 61 | 61.25 | 61.25 | -0.15 (-0.24%) | 6,914 |
| 31 Aug 2004 | INR | 63 | 63.5 | 61 | 61.4 | 61.4 | +1.2 (+1.99%) | 3,175 |
| 30 Aug 2004 | INR | 56.6 | 62 | 55.55 | 60.2 | 60.2 | +4.45 (+7.98%) | 12,197 |
| 27 Aug 2004 | INR | 56.1 | 56.5 | 55.05 | 55.75 | 55.75 | +0.2 (+0.36%) | 1,683 |
| 26 Aug 2004 | INR | 54.5 | 55.95 | 54.5 | 55.55 | 55.55 | +2.2 (+4.12%) | 5,400 |
| 25 Aug 2004 | INR | 54 | 54 | 53.3 | 53.35 | 53.35 | -1.15 (-2.11%) | 450 |
| 24 Aug 2004 | INR | 55.75 | 55.75 | 54 | 54.5 | 54.5 | +1 (+1.87%) | 200 |
| 23 Aug 2004 | INR | 53.5 | 53.5 | 53.2 | 53.5 | 53.5 | -1.45 (-2.64%) | 450 |
| 20 Aug 2004 | INR | 53.8 | 54.95 | 53.25 | 54.95 | 54.95 | +1.45 (+2.71%) | 2,645 |
| 19 Aug 2004 | INR | 54 | 56.75 | 52.55 | 53.5 | 53.5 | -1.5 (-2.73%) | 6,597 |
| 18 Aug 2004 | INR | 54.75 | 55 | 54.1 | 55 | 55 | +0.95 (+1.76%) | 595 |
| 17 Aug 2004 | INR | 53.7 | 54.05 | 53.7 | 54.05 | 54.05 | -0.2 (-0.37%) | 150 |
| 16 Aug 2004 | INR | 54.9 | 54.9 | 53.8 | 54.25 | 54.25 | +0.25 (+0.46%) | 5,324 |
| 13 Aug 2004 | INR | 54 | 54 | 54 | 54 | 54 | 0.0 (0.0%) | 450 |
| 12 Aug 2004 | INR | 55.5 | 55.5 | 53.5 | 54 | 54 | -0.65 (-1.19%) | 985 |
