| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2004 | INR | 34.1 | 35.9 | 32.2 | 32.45 | 32.45 | -0.65 (-1.96%) | 757,110 |
| 10 Sep 2004 | INR | 34 | 34.75 | 32.25 | 33.1 | 33.1 | -0.6 (-1.78%) | 249,500 |
| 9 Sep 2004 | INR | 37 | 37 | 33.1 | 33.7 | 33.7 | -1.45 (-4.13%) | 359,550 |
| 8 Sep 2004 | INR | 36 | 37.95 | 34 | 35.15 | 35.15 | +0.2 (+0.57%) | 710,500 |
| 7 Sep 2004 | INR | 33.95 | 35.1 | 32.6 | 34.95 | 34.95 | +1.55 (+4.64%) | 513,000 |
| 6 Sep 2004 | INR | 32.95 | 35.05 | 31.5 | 33.4 | 33.4 | +1.5 (+4.70%) | 584,670 |
| 3 Sep 2004 | INR | 28.5 | 31.9 | 28.5 | 31.9 | 31.9 | +2.9 (+10%) | 445,080 |
| 2 Sep 2004 | INR | 27 | 29.15 | 26 | 29 | 29 | +2.5 (+9.43%) | 371,290 |
| 1 Sep 2004 | INR | 25.4 | 26.65 | 25.4 | 26.5 | 26.5 | +2.25 (+9.28%) | 296,400 |
| 31 Aug 2004 | INR | 27 | 27 | 23.55 | 24.25 | 24.25 | -1.8 (-6.91%) | 59,340 |
| 30 Aug 2004 | INR | 25.4 | 26.1 | 25.4 | 26.05 | 26.05 | +0.85 (+3.37%) | 259,350 |
| 27 Aug 2004 | INR | 24.75 | 25.5 | 24.75 | 25.2 | 25.2 | +0.5 (+2.02%) | 25,500 |
| 26 Aug 2004 | INR | 25.5 | 25.7 | 24.55 | 24.7 | 24.7 | -0.45 (-1.79%) | 43,350 |
| 25 Aug 2004 | INR | 24.8 | 25.35 | 24.8 | 25.15 | 25.15 | +0.15 (+0.60%) | 15,340 |
| 24 Aug 2004 | INR | 24.5 | 25 | 24.3 | 25 | 25 | +1.1 (+4.60%) | 13,250 |
| 23 Aug 2004 | INR | 24.55 | 24.55 | 23.85 | 23.9 | 23.9 | -0.95 (-3.82%) | 9,000 |
| 20 Aug 2004 | INR | 26 | 26 | 24.85 | 24.85 | 24.85 | -1.65 (-6.23%) | 31,750 |
| 19 Aug 2004 | INR | 26.95 | 28 | 26 | 26.5 | 26.5 | -0.55 (-2.03%) | 124,100 |
| 18 Aug 2004 | INR | 25.5 | 28.25 | 25.05 | 27.05 | 27.05 | +1.15 (+4.44%) | 153,850 |
| 17 Aug 2004 | INR | 23.5 | 25.9 | 22.4 | 25.9 | 25.9 | +2.35 (+9.98%) | 269,950 |
| 16 Aug 2004 | INR | 23.5 | 23.8 | 22.55 | 23.55 | 23.55 | +0.25 (+1.07%) | 29,200 |
| 13 Aug 2004 | INR | 23 | 24 | 22.75 | 23.3 | 23.3 | -0.45 (-1.89%) | 62,850 |
| 12 Aug 2004 | INR | 24.8 | 24.8 | 22.75 | 23.75 | 23.75 | +0.25 (+1.06%) | 52,260 |
| 11 Aug 2004 | INR | 24 | 24 | 23.5 | 23.5 | 23.5 | +0.05 (+0.21%) | 6,020 |
| 10 Aug 2004 | INR | 23.05 | 24 | 23 | 23.45 | 23.45 | +0.7 (+3.08%) | 46,500 |
| 9 Aug 2004 | INR | 24.9 | 24.9 | 22.35 | 22.75 | 22.75 | -0.4 (-1.73%) | 9,050 |
| 6 Aug 2004 | INR | 22 | 24.5 | 22 | 23.15 | 23.15 | +0.15 (+0.65%) | 36,230 |
| 5 Aug 2004 | INR | 23.1 | 23.9 | 22.8 | 23 | 23 | -0.5 (-2.13%) | 46,750 |
| 4 Aug 2004 | INR | 23.5 | 23.75 | 23.1 | 23.5 | 23.5 | -0.05 (-0.21%) | 24,000 |
| 3 Aug 2004 | INR | 23.75 | 25.25 | 23.5 | 23.55 | 23.55 | -0.05 (-0.21%) | 20,250 |
