| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2004 | INR | 41.25 | 42 | 39.55 | 39.65 | 39.65 | -1.1 (-2.70%) | 38,804 |
| 27 Sep 2004 | INR | 41.05 | 42.3 | 40.1 | 40.75 | 40.75 | -1.15 (-2.74%) | 40,971 |
| 24 Sep 2004 | INR | 40.55 | 43.75 | 40 | 41.9 | 41.9 | +1.8 (+4.49%) | 287,976 |
| 23 Sep 2004 | INR | 41.4 | 41.7 | 39.5 | 40.1 | 40.1 | -0.3 (-0.74%) | 78,301 |
| 22 Sep 2004 | INR | 40 | 41 | 39.05 | 40.4 | 40.4 | +1.2 (+3.06%) | 64,987 |
| 21 Sep 2004 | INR | 41 | 42 | 39 | 39.2 | 39.2 | -1 (-2.49%) | 66,784 |
| 20 Sep 2004 | INR | 43.25 | 43.25 | 40 | 40.2 | 40.2 | -1.15 (-2.78%) | 34,067 |
| 17 Sep 2004 | INR | 43 | 44 | 40.5 | 41.35 | 41.35 | -0.7 (-1.66%) | 71,860 |
| 16 Sep 2004 | INR | 38.8 | 44 | 38.8 | 42.05 | 42.05 | +2.9 (+7.41%) | 145,864 |
| 15 Sep 2004 | INR | 42.7 | 43 | 38.5 | 39.15 | 39.15 | -2.75 (-6.56%) | 89,590 |
| 14 Sep 2004 | INR | 38.5 | 44.5 | 37.9 | 41.9 | 41.9 | +4.55 (+12.18%) | 559,715 |
| 13 Sep 2004 | INR | 31.1 | 37.35 | 31.1 | 37.35 | 37.35 | +6.2 (+19.90%) | 111,882 |
| 10 Sep 2004 | INR | 31 | 31.9 | 31 | 31.15 | 31.15 | +0.25 (+0.81%) | 12,479 |
| 9 Sep 2004 | INR | 30.8 | 31.25 | 30.75 | 30.9 | 30.9 | +0.2 (+0.65%) | 9,340 |
| 8 Sep 2004 | INR | 30.15 | 32.5 | 30.15 | 30.7 | 30.7 | -0.7 (-2.23%) | 19,785 |
| 7 Sep 2004 | INR | 32.05 | 32.25 | 31.1 | 31.4 | 31.4 | -0.8 (-2.48%) | 6,470 |
| 6 Sep 2004 | INR | 31.1 | 33 | 31.1 | 32.2 | 32.2 | -0.2 (-0.62%) | 9,396 |
| 3 Sep 2004 | INR | 32.8 | 32.9 | 31.65 | 32.4 | 32.4 | -0.35 (-1.07%) | 7,392 |
| 2 Sep 2004 | INR | 32.65 | 33.45 | 32 | 32.75 | 32.75 | +0.4 (+1.24%) | 44,277 |
| 1 Sep 2004 | INR | 32 | 32.5 | 31 | 32.35 | 32.35 | +1 (+3.19%) | 25,887 |
| 31 Aug 2004 | INR | 31.95 | 31.95 | 31 | 31.35 | 31.35 | -0.1 (-0.32%) | 10,187 |
| 30 Aug 2004 | INR | 30 | 31.85 | 30 | 31.45 | 31.45 | +1.15 (+3.80%) | 21,259 |
| 27 Aug 2004 | INR | 29.55 | 30.3 | 29.55 | 30.3 | 30.3 | +0.8 (+2.71%) | 10,500 |
| 26 Aug 2004 | INR | 29.6 | 30.2 | 29.5 | 29.5 | 29.5 | -0.1 (-0.34%) | 9,100 |
| 25 Aug 2004 | INR | 29.55 | 30.35 | 29.5 | 29.6 | 29.6 | +0.05 (+0.17%) | 10,612 |
| 24 Aug 2004 | INR | 30 | 30.95 | 29.5 | 29.55 | 29.55 | -0.45 (-1.50%) | 11,895 |
| 23 Aug 2004 | INR | 30.9 | 30.9 | 30 | 30 | 30 | -1.2 (-3.85%) | 11,501 |
| 20 Aug 2004 | INR | 31.75 | 32.1 | 30.75 | 31.2 | 31.2 | +0.6 (+1.96%) | 13,090 |
| 19 Aug 2004 | INR | 31.05 | 32.1 | 30.3 | 30.6 | 30.6 | +0.5 (+1.66%) | 15,060 |
| 18 Aug 2004 | INR | 30.2 | 30.4 | 30 | 30.1 | 30.1 | +0.05 (+0.17%) | 15,268 |
