| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2004 | INR | 82.1 | 85.95 | 82 | 82.85 | 82.85 | -0.05 (-0.06%) | 264,658 |
| 22 Sep 2004 | INR | 84.1 | 84.5 | 82.3 | 82.9 | 82.9 | -0.8 (-0.96%) | 88,325 |
| 21 Sep 2004 | INR | 84 | 84.45 | 83.15 | 83.7 | 83.7 | 0.0 (0.0%) | 95,972 |
| 20 Sep 2004 | INR | 86 | 87 | 83 | 83.7 | 83.7 | -1.55 (-1.82%) | 161,511 |
| 17 Sep 2004 | INR | 86.4 | 87 | 84.4 | 85.25 | 85.25 | -1 (-1.16%) | 248,630 |
| 16 Sep 2004 | INR | 85 | 89.35 | 84.25 | 86.25 | 86.25 | +1.8 (+2.13%) | 861,967 |
| 15 Sep 2004 | INR | 84 | 85.9 | 82.55 | 84.45 | 84.45 | +1.45 (+1.75%) | 211,456 |
| 14 Sep 2004 | INR | 87.05 | 87.3 | 82.25 | 83 | 83 | -3.25 (-3.77%) | 267,925 |
| 13 Sep 2004 | INR | 86.95 | 89.25 | 85.2 | 86.25 | 86.25 | -0.3 (-0.35%) | 697,585 |
| 10 Sep 2004 | INR | 77.9 | 87.5 | 77.9 | 86.55 | 86.55 | +9.15 (+11.82%) | 4,747,354 |
| 9 Sep 2004 | INR | 78.9 | 81.45 | 75.75 | 77.4 | 77.4 | -0.4 (-0.51%) | 550,655 |
| 8 Sep 2004 | INR | 72.65 | 79.85 | 72.6 | 77.8 | 77.8 | +6.75 (+9.50%) | 460,797 |
| 7 Sep 2004 | INR | 69.95 | 71.7 | 68.5 | 71.05 | 71.05 | +2.5 (+3.65%) | 82,321 |
| 6 Sep 2004 | INR | 68.95 | 70 | 68.1 | 68.55 | 68.55 | +0.4 (+0.59%) | 32,269 |
| 3 Sep 2004 | INR | 68.45 | 69.15 | 67.75 | 68.15 | 68.15 | +0.7 (+1.04%) | 26,411 |
| 2 Sep 2004 | INR | 69 | 69.55 | 67.1 | 67.45 | 67.45 | -1.25 (-1.82%) | 34,951 |
| 1 Sep 2004 | INR | 72 | 72 | 68 | 68.7 | 68.7 | -2.45 (-3.44%) | 48,745 |
| 31 Aug 2004 | INR | 71.1 | 71.55 | 69.2 | 71.15 | 71.15 | +0.8 (+1.14%) | 38,475 |
| 30 Aug 2004 | INR | 70.75 | 71.25 | 69 | 70.35 | 70.35 | +2.05 (+3.00%) | 52,489 |
| 27 Aug 2004 | INR | 66.7 | 70.4 | 66.5 | 68.3 | 68.3 | +0.35 (+0.52%) | 28,410 |
| 26 Aug 2004 | INR | 66.95 | 68.5 | 66.8 | 67.95 | 67.95 | +1.65 (+2.49%) | 20,171 |
| 25 Aug 2004 | INR | 66.25 | 67 | 66 | 66.3 | 66.3 | -0.25 (-0.38%) | 9,485 |
| 24 Aug 2004 | INR | 67 | 67.35 | 66.25 | 66.55 | 66.55 | +0.55 (+0.83%) | 33,772 |
| 23 Aug 2004 | INR | 67.8 | 68 | 65.55 | 66 | 66 | -2.05 (-3.01%) | 29,728 |
| 20 Aug 2004 | INR | 70.7 | 71.5 | 67.05 | 68.05 | 68.05 | -3.2 (-4.49%) | 61,784 |
| 19 Aug 2004 | INR | 66.8 | 72 | 66.8 | 71.25 | 71.25 | +2.65 (+3.86%) | 60,942 |
| 18 Aug 2004 | INR | 69.45 | 69.9 | 68.25 | 68.6 | 68.6 | -0.35 (-0.51%) | 24,634 |
| 17 Aug 2004 | INR | 69.8 | 70 | 68 | 68.95 | 68.95 | +1.2 (+1.77%) | 52,760 |
| 16 Aug 2004 | INR | 68 | 69.5 | 67 | 67.75 | 67.75 | -0.6 (-0.88%) | 41,008 |
| 13 Aug 2004 | INR | 68.95 | 69.3 | 67.5 | 68.35 | 68.35 | -0.3 (-0.44%) | 36,026 |
