| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2004 | INR | 40.25 | 43.7 | 40.25 | 43.25 | 8.65 | +3.25 (+8.13%) | 398,616 |
| 9 Sep 2004 | INR | 42.25 | 42.45 | 39.1 | 40 | 8 | -2.15 (-5.10%) | 312,789 |
| 8 Sep 2004 | INR | 40.7 | 42.85 | 40.1 | 42.15 | 8.43 | +2.05 (+5.11%) | 327,162 |
| 7 Sep 2004 | INR | 39.5 | 40.9 | 39.2 | 40.1 | 8.02 | +0.8 (+2.04%) | 85,647 |
| 6 Sep 2004 | INR | 39.95 | 41 | 38.65 | 39.3 | 7.86 | -0.05 (-0.13%) | 99,967 |
| 3 Sep 2004 | INR | 38.75 | 40.4 | 38.25 | 39.35 | 7.87 | +1.2 (+3.15%) | 85,661 |
| 2 Sep 2004 | INR | 41.5 | 41.7 | 37.6 | 38.15 | 7.63 | -2.65 (-6.50%) | 202,436 |
| 1 Sep 2004 | INR | 38 | 41.65 | 37.1 | 40.8 | 8.16 | +3.35 (+8.95%) | 404,560 |
| 31 Aug 2004 | INR | 37.5 | 38.5 | 37.2 | 37.45 | 7.49 | +0.15 (+0.40%) | 130,611 |
| 30 Aug 2004 | INR | 38.9 | 39.35 | 37 | 37.3 | 7.46 | -0.95 (-2.48%) | 171,228 |
| 27 Aug 2004 | INR | 34 | 39.25 | 34 | 38.25 | 7.65 | +3.9 (+11.35%) | 455,936 |
| 26 Aug 2004 | INR | 34 | 35.45 | 34 | 34.35 | 6.87 | +0.9 (+2.69%) | 114,884 |
| 25 Aug 2004 | INR | 32.05 | 34.5 | 32.05 | 33.45 | 6.69 | +1.2 (+3.72%) | 74,036 |
| 24 Aug 2004 | INR | 31.7 | 32.5 | 31.7 | 32.25 | 6.45 | +0.15 (+0.47%) | 4,357 |
| 23 Aug 2004 | INR | 32.05 | 32.95 | 31.9 | 32.1 | 6.42 | -0.3 (-0.93%) | 15,606 |
| 20 Aug 2004 | INR | 33.5 | 34.45 | 32.15 | 32.4 | 6.48 | -1.4 (-4.14%) | 45,623 |
| 19 Aug 2004 | INR | 32.4 | 34.8 | 32.15 | 33.8 | 6.76 | +1.5 (+4.64%) | 145,577 |
| 18 Aug 2004 | INR | 32.75 | 33.7 | 32.05 | 32.3 | 6.46 | -0.35 (-1.07%) | 44,319 |
| 17 Aug 2004 | INR | 31.75 | 33.15 | 31.5 | 32.65 | 6.53 | +1.35 (+4.31%) | 40,343 |
| 16 Aug 2004 | INR | 31.6 | 32 | 31.1 | 31.3 | 6.26 | +0.15 (+0.48%) | 10,311 |
| 13 Aug 2004 | INR | 30.5 | 31.5 | 30.2 | 31.15 | 6.23 | +0.8 (+2.64%) | 14,247 |
| 12 Aug 2004 | INR | 31.1 | 31.45 | 30 | 30.35 | 6.07 | -1.15 (-3.65%) | 36,294 |
| 11 Aug 2004 | INR | 32.9 | 32.9 | 31.15 | 31.5 | 6.3 | -1.05 (-3.23%) | 26,657 |
| 10 Aug 2004 | INR | 33.15 | 33.25 | 32.25 | 32.55 | 6.51 | +0.05 (+0.15%) | 28,919 |
| 9 Aug 2004 | INR | 33.25 | 33.8 | 32.1 | 32.5 | 6.5 | -0.3 (-0.91%) | 22,759 |
| 6 Aug 2004 | INR | 34.75 | 35.2 | 32.5 | 32.8 | 6.56 | -1.95 (-5.61%) | 71,909 |
| 5 Aug 2004 | INR | 34 | 36.2 | 33.5 | 34.75 | 6.95 | +1.15 (+3.42%) | 228,375 |
| 4 Aug 2004 | INR | 33.75 | 35.2 | 33.15 | 33.6 | 6.72 | +0.3 (+0.90%) | 95,011 |
| 3 Aug 2004 | INR | 32.75 | 33.95 | 32.75 | 33.3 | 6.66 | +0.2 (+0.60%) | 29,549 |
| 2 Aug 2004 | INR | 34.7 | 34.8 | 32.5 | 33.1 | 6.62 | -1.1 (-3.22%) | 60,087 |
