| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2004 | INR | 40.6 | 40.9 | 40.15 | 40.4 | 40.4 | -0.05 (-0.12%) | 21,953 |
| 9 Sep 2004 | INR | 41.5 | 41.6 | 40.05 | 40.45 | 40.45 | -0.45 (-1.10%) | 23,666 |
| 8 Sep 2004 | INR | 40.7 | 41.85 | 40 | 40.9 | 40.9 | +1.25 (+3.15%) | 43,655 |
| 7 Sep 2004 | INR | 40.5 | 40.75 | 39.5 | 39.65 | 39.65 | -0.45 (-1.12%) | 59,953 |
| 6 Sep 2004 | INR | 40.9 | 43 | 39.95 | 40.1 | 40.1 | +0.25 (+0.63%) | 75,372 |
| 3 Sep 2004 | INR | 42.45 | 43 | 39.75 | 39.85 | 39.85 | -1.9 (-4.55%) | 123,435 |
| 2 Sep 2004 | INR | 42 | 44.3 | 41.4 | 41.75 | 41.75 | 0.0 (0.0%) | 150,127 |
| 1 Sep 2004 | INR | 41.9 | 44.4 | 41.15 | 41.75 | 41.75 | +0.35 (+0.85%) | 102,593 |
| 31 Aug 2004 | INR | 41.7 | 42.5 | 40.6 | 41.4 | 41.4 | +0.85 (+2.10%) | 59,749 |
| 30 Aug 2004 | INR | 39.9 | 42.35 | 39.9 | 40.55 | 40.55 | +0.9 (+2.27%) | 43,057 |
| 27 Aug 2004 | INR | 39.5 | 41.65 | 39 | 39.65 | 39.65 | +0.5 (+1.28%) | 30,504 |
| 26 Aug 2004 | INR | 39 | 40 | 39 | 39.15 | 39.15 | +0.1 (+0.26%) | 22,985 |
| 25 Aug 2004 | INR | 40.7 | 41 | 38.85 | 39.05 | 39.05 | -1 (-2.50%) | 15,815 |
| 24 Aug 2004 | INR | 41.9 | 41.9 | 38 | 40.05 | 40.05 | -1.35 (-3.26%) | 40,119 |
| 23 Aug 2004 | INR | 43.85 | 43.85 | 41.1 | 41.4 | 41.4 | -0.85 (-2.01%) | 14,637 |
| 20 Aug 2004 | INR | 46.75 | 46.75 | 41.85 | 42.25 | 42.25 | -0.2 (-0.47%) | 13,736 |
| 19 Aug 2004 | INR | 41.9 | 43 | 41.25 | 42.45 | 42.45 | +0.95 (+2.29%) | 16,510 |
| 18 Aug 2004 | INR | 42.8 | 43.25 | 41.25 | 41.5 | 41.5 | -0.6 (-1.43%) | 16,367 |
| 17 Aug 2004 | INR | 41.85 | 43.4 | 41.85 | 42.1 | 42.1 | +1.1 (+2.68%) | 42,249 |
| 16 Aug 2004 | INR | 40.65 | 41.55 | 40 | 41 | 41 | +1.35 (+3.40%) | 17,239 |
| 13 Aug 2004 | INR | 39.5 | 42 | 39.4 | 39.65 | 39.65 | +0.1 (+0.25%) | 76,473 |
| 12 Aug 2004 | INR | 41.95 | 42.4 | 38.1 | 39.55 | 39.55 | -2.1 (-5.04%) | 36,870 |
| 11 Aug 2004 | INR | 44.1 | 44.15 | 41.4 | 41.65 | 41.65 | -2.45 (-5.56%) | 34,295 |
| 10 Aug 2004 | INR | 44.8 | 45.8 | 43.05 | 44.1 | 44.1 | -0.2 (-0.45%) | 149,621 |
| 9 Aug 2004 | INR | 43 | 46 | 42.8 | 44.3 | 44.3 | +1.3 (+3.02%) | 102,699 |
| 6 Aug 2004 | INR | 42.4 | 45.8 | 42.4 | 43 | 43 | +0.2 (+0.47%) | 82,375 |
| 5 Aug 2004 | INR | 41.25 | 43.5 | 41 | 42.8 | 42.8 | +2.05 (+5.03%) | 113,355 |
| 4 Aug 2004 | INR | 41.5 | 41.5 | 39.75 | 40.75 | 40.75 | -0.15 (-0.37%) | 34,017 |
| 3 Aug 2004 | INR | 42.5 | 44.5 | 40.2 | 40.9 | 40.9 | -1.2 (-2.85%) | 96,171 |
| 2 Aug 2004 | INR | 41.9 | 45 | 41.5 | 42.1 | 42.1 | +1.65 (+4.08%) | 78,136 |
