| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2004 | INR | 118.3 | 122 | 118.05 | 121.05 | 121.05 | +3.7 (+3.15%) | 206,991 |
| 10 Sep 2004 | INR | 119.75 | 120.95 | 116.5 | 117.35 | 117.35 | -1.6 (-1.35%) | 208,721 |
| 9 Sep 2004 | INR | 124.9 | 124.9 | 118.35 | 118.95 | 118.95 | -5.05 (-4.07%) | 166,729 |
| 8 Sep 2004 | INR | 124.5 | 126.4 | 123.1 | 124 | 124 | +0.45 (+0.36%) | 185,235 |
| 7 Sep 2004 | INR | 122.5 | 124.85 | 122.5 | 123.55 | 123.55 | +1.95 (+1.60%) | 266,204 |
| 6 Sep 2004 | INR | 118.25 | 122.25 | 117.8 | 121.6 | 121.6 | +4.45 (+3.80%) | 201,002 |
| 3 Sep 2004 | INR | 117.5 | 118.75 | 116.1 | 117.15 | 117.15 | +0.2 (+0.17%) | 112,370 |
| 2 Sep 2004 | INR | 120.15 | 120.6 | 116.1 | 116.95 | 116.95 | -2.65 (-2.22%) | 166,704 |
| 1 Sep 2004 | INR | 120.6 | 122.5 | 119.05 | 119.6 | 119.6 | +0.2 (+0.17%) | 399,548 |
| 31 Aug 2004 | INR | 113.9 | 119.9 | 113 | 119.4 | 119.4 | +6.1 (+5.38%) | 509,357 |
| 30 Aug 2004 | INR | 112.95 | 114.5 | 112.35 | 113.3 | 113.3 | +1.45 (+1.30%) | 89,595 |
| 27 Aug 2004 | INR | 114.6 | 115.3 | 111 | 111.85 | 111.85 | -1.95 (-1.71%) | 125,992 |
| 26 Aug 2004 | INR | 114.1 | 116 | 113.3 | 113.8 | 113.8 | +0.4 (+0.35%) | 189,773 |
| 25 Aug 2004 | INR | 116.3 | 116.6 | 112.6 | 113.4 | 113.4 | -1.8 (-1.56%) | 143,778 |
| 24 Aug 2004 | INR | 114.7 | 116.35 | 113.1 | 115.2 | 115.2 | +1.6 (+1.41%) | 248,220 |
| 23 Aug 2004 | INR | 114.4 | 116.4 | 112.9 | 113.6 | 113.6 | +0.5 (+0.44%) | 302,294 |
| 20 Aug 2004 | INR | 112.1 | 115.5 | 111.7 | 113.1 | 113.1 | +1.65 (+1.48%) | 477,881 |
| 19 Aug 2004 | INR | 105.5 | 112.45 | 105.5 | 111.45 | 111.45 | +7.3 (+7.01%) | 632,686 |
| 18 Aug 2004 | INR | 112.85 | 113.75 | 103 | 104.15 | 104.15 | -8.15 (-7.26%) | 573,949 |
| 17 Aug 2004 | INR | 112 | 115.45 | 111.5 | 112.3 | 112.3 | +1.1 (+0.99%) | 411,540 |
| 16 Aug 2004 | INR | 104.7 | 112.45 | 104.4 | 111.2 | 111.2 | +7.35 (+7.08%) | 366,678 |
| 13 Aug 2004 | INR | 103.65 | 105 | 101 | 103.85 | 103.85 | +1.55 (+1.52%) | 181,939 |
| 12 Aug 2004 | INR | 106.95 | 108.5 | 101.65 | 102.3 | 102.3 | -3.5 (-3.31%) | 184,335 |
| 11 Aug 2004 | INR | 109 | 112 | 105.1 | 105.8 | 105.8 | -1.9 (-1.76%) | 281,967 |
| 10 Aug 2004 | INR | 112.2 | 113 | 106.65 | 107.7 | 107.7 | -3.1 (-2.80%) | 177,998 |
| 9 Aug 2004 | INR | 114 | 114.2 | 110.1 | 110.8 | 110.8 | -3.1 (-2.72%) | 74,557 |
| 6 Aug 2004 | INR | 116 | 118.5 | 113 | 113.9 | 113.9 | -1.15 (-1.00%) | 158,519 |
| 5 Aug 2004 | INR | 113.8 | 116.3 | 112.8 | 115.05 | 115.05 | +2.8 (+2.49%) | 122,799 |
| 4 Aug 2004 | INR | 112.5 | 115 | 111.5 | 112.25 | 112.25 | +1.1 (+0.99%) | 96,948 |
| 3 Aug 2004 | INR | 114.5 | 116.5 | 110.5 | 111.15 | 111.15 | -3.15 (-2.76%) | 133,867 |
