| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2004 | INR | 26.4 | 27.6 | 26.35 | 26.75 | 26.75 | -0.95 (-3.43%) | 3,165 |
| 17 Sep 2004 | INR | 29 | 29 | 27.6 | 27.7 | 27.7 | -1.25 (-4.32%) | 1,075 |
| 16 Sep 2004 | INR | 28.3 | 29.25 | 28.2 | 28.95 | 28.95 | -0.7 (-2.36%) | 2,640 |
| 15 Sep 2004 | INR | 29.55 | 31.2 | 29.15 | 29.65 | 29.65 | -1 (-3.26%) | 9,735 |
| 14 Sep 2004 | INR | 30.1 | 30.95 | 28.6 | 30.65 | 30.65 | +0.65 (+2.17%) | 15,475 |
| 13 Sep 2004 | INR | 32.75 | 33.1 | 30 | 30 | 30 | -1.55 (-4.91%) | 28,154 |
| 10 Sep 2004 | INR | 31.5 | 31.55 | 30.9 | 31.55 | 31.55 | +1.5 (+4.99%) | 1,901 |
| 9 Sep 2004 | INR | 29.2 | 31.7 | 29.2 | 30.05 | 30.05 | -0.35 (-1.15%) | 6,300 |
| 8 Sep 2004 | INR | 30.1 | 32.6 | 30.1 | 30.4 | 30.4 | -1.25 (-3.95%) | 12,435 |
| 7 Sep 2004 | INR | 31.75 | 32.9 | 31.65 | 31.65 | 31.65 | -1.65 (-4.95%) | 2,083 |
| 6 Sep 2004 | INR | 33.4 | 34.75 | 33.3 | 33.3 | 33.3 | -1.7 (-4.86%) | 11,850 |
| 3 Sep 2004 | INR | 35.15 | 36.75 | 34.95 | 35 | 35 | -1.75 (-4.76%) | 4,100 |
| 2 Sep 2004 | INR | 38.2 | 39.25 | 36.7 | 36.75 | 36.75 | -1.85 (-4.79%) | 4,675 |
| 1 Sep 2004 | INR | 38.65 | 40.5 | 38.15 | 38.6 | 38.6 | -1.35 (-3.38%) | 3,185 |
| 31 Aug 2004 | INR | 36.65 | 39.95 | 36.15 | 39.95 | 39.95 | +1.9 (+4.99%) | 23,707 |
| 30 Aug 2004 | INR | 38.8 | 39.9 | 38.05 | 38.05 | 38.05 | -2 (-4.99%) | 5,685 |
| 27 Aug 2004 | INR | 39.4 | 41.5 | 39.35 | 40.05 | 40.05 | -1.35 (-3.26%) | 11,290 |
| 26 Aug 2004 | INR | 39.2 | 41.9 | 39.15 | 41.4 | 41.4 | +0.2 (+0.49%) | 17,370 |
| 25 Aug 2004 | INR | 43.95 | 44.7 | 40.9 | 41.2 | 41.2 | -1.85 (-4.30%) | 30,030 |
| 24 Aug 2004 | INR | 43.9 | 44.2 | 43 | 43.05 | 43.05 | +0.95 (+2.26%) | 33,445 |
| 23 Aug 2004 | INR | 41.9 | 42.15 | 41.55 | 42.1 | 42.1 | +1.95 (+4.86%) | 18,192 |
| 20 Aug 2004 | INR | 36.75 | 40.15 | 36.35 | 40.15 | 40.15 | +1.9 (+4.97%) | 62,110 |
| 19 Aug 2004 | INR | 42 | 42.25 | 38.25 | 38.25 | 38.25 | -2 (-4.97%) | 82,976 |
| 18 Aug 2004 | INR | 40.35 | 40.5 | 40.1 | 40.25 | 40.25 | +1.65 (+4.27%) | 16,075 |
| 17 Aug 2004 | INR | 38.6 | 38.6 | 37 | 38.6 | 38.6 | +1.8 (+4.89%) | 1,100 |
| 16 Aug 2004 | INR | 36.8 | 36.8 | 36.8 | 36.8 | 36.8 | +1.65 (+4.69%) | 200 |
| 13 Aug 2004 | INR | 34.9 | 36.9 | 34.85 | 35.15 | 35.15 | -1.5 (-4.09%) | 2,025 |
| 12 Aug 2004 | INR | 38 | 39.8 | 36.6 | 36.65 | 36.65 | -1.85 (-4.81%) | 1,900 |
| 11 Aug 2004 | INR | 39.05 | 41.9 | 38.4 | 38.5 | 38.5 | -1.9 (-4.70%) | 4,400 |
| 10 Aug 2004 | INR | 40.3 | 40.4 | 36.75 | 40.4 | 40.4 | +1.9 (+4.94%) | 4,220 |
