| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2004 | INR | 146 | 148.5 | 145.05 | 145.9 | 145.9 | -0.8 (-0.55%) | 8,025 |
| 23 Sep 2004 | INR | 148.7 | 149.95 | 145 | 146.7 | 146.7 | +1.25 (+0.86%) | 20,928 |
| 22 Sep 2004 | INR | 149 | 149.95 | 144.6 | 145.45 | 145.45 | -2.9 (-1.95%) | 23,350 |
| 21 Sep 2004 | INR | 152.85 | 154 | 147.55 | 148.35 | 148.35 | -2.3 (-1.53%) | 29,481 |
| 20 Sep 2004 | INR | 154 | 155 | 147.55 | 150.65 | 150.65 | -2.5 (-1.63%) | 36,008 |
| 17 Sep 2004 | INR | 151.8 | 156.8 | 149 | 153.15 | 153.15 | +3.2 (+2.13%) | 111,000 |
| 16 Sep 2004 | INR | 155 | 156.8 | 146.35 | 149.95 | 149.95 | -4.85 (-3.13%) | 145,368 |
| 15 Sep 2004 | INR | 136 | 159.5 | 135.5 | 154.8 | 154.8 | +18.6 (+13.66%) | 358,729 |
| 14 Sep 2004 | INR | 134 | 137.85 | 134 | 136.2 | 136.2 | +1 (+0.74%) | 27,458 |
| 13 Sep 2004 | INR | 135.1 | 137 | 133.5 | 135.2 | 135.2 | +0.95 (+0.71%) | 38,630 |
| 10 Sep 2004 | INR | 133.15 | 135.7 | 133.15 | 134.25 | 134.25 | +1.15 (+0.86%) | 22,844 |
| 9 Sep 2004 | INR | 139.9 | 139.9 | 132.5 | 133.1 | 133.1 | -6.1 (-4.38%) | 21,647 |
| 8 Sep 2004 | INR | 140.95 | 142.7 | 138.25 | 139.2 | 139.2 | +0.45 (+0.32%) | 34,915 |
| 7 Sep 2004 | INR | 141.5 | 143.2 | 136 | 138.75 | 138.75 | -3.4 (-2.39%) | 40,076 |
| 6 Sep 2004 | INR | 138.8 | 143 | 137 | 142.15 | 142.15 | +5.8 (+4.25%) | 84,333 |
| 3 Sep 2004 | INR | 139.7 | 139.7 | 133 | 136.35 | 136.35 | -1.15 (-0.84%) | 23,941 |
| 2 Sep 2004 | INR | 134.9 | 145.3 | 134 | 137.5 | 137.5 | +4.4 (+3.31%) | 128,062 |
| 1 Sep 2004 | INR | 133 | 136 | 132.25 | 133.1 | 133.1 | -1.65 (-1.22%) | 7,610 |
| 31 Aug 2004 | INR | 135.6 | 136.5 | 133.2 | 134.75 | 134.75 | 0.0 (0.0%) | 8,563 |
| 30 Aug 2004 | INR | 137.7 | 138.85 | 133.15 | 134.75 | 134.75 | -1.25 (-0.92%) | 21,588 |
| 27 Aug 2004 | INR | 138.5 | 139.15 | 135.25 | 136 | 136 | -0.7 (-0.51%) | 46,221 |
| 26 Aug 2004 | INR | 137.5 | 141.5 | 136.05 | 136.7 | 136.7 | +0.4 (+0.29%) | 82,567 |
| 25 Aug 2004 | INR | 133.95 | 138.2 | 132.1 | 136.3 | 136.3 | +2.25 (+1.68%) | 126,488 |
| 24 Aug 2004 | INR | 136.45 | 136.5 | 133 | 134.05 | 134.05 | -1.25 (-0.92%) | 17,505 |
| 23 Aug 2004 | INR | 131 | 140.4 | 130.7 | 135.3 | 135.3 | +5.55 (+4.28%) | 112,871 |
| 20 Aug 2004 | INR | 132.7 | 132.7 | 128.5 | 129.75 | 129.75 | -1.95 (-1.48%) | 17,316 |
| 19 Aug 2004 | INR | 128.3 | 134.5 | 128.2 | 131.7 | 131.7 | +3.75 (+2.93%) | 52,458 |
| 18 Aug 2004 | INR | 126.5 | 133.45 | 125.1 | 127.95 | 127.95 | +1.9 (+1.51%) | 49,201 |
| 17 Aug 2004 | INR | 121.25 | 130 | 121.25 | 126.05 | 126.05 | +5.15 (+4.26%) | 183,658 |
| 16 Aug 2004 | INR | 123.2 | 125.25 | 120.6 | 120.9 | 120.9 | -2.3 (-1.87%) | 11,065 |
