| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2004 | INR | 37 | 37.9 | 37 | 37.45 | 37.45 | +0.45 (+1.22%) | 38,305 |
| 20 Sep 2004 | INR | 38.8 | 38.8 | 36.75 | 37 | 37 | -1.3 (-3.39%) | 49,912 |
| 17 Sep 2004 | INR | 38.25 | 38.8 | 37.5 | 38.3 | 38.3 | +0.55 (+1.46%) | 48,413 |
| 16 Sep 2004 | INR | 38 | 38.3 | 37.5 | 37.75 | 37.75 | +1.25 (+3.42%) | 46,194 |
| 15 Sep 2004 | INR | 37.6 | 37.7 | 36.3 | 36.5 | 36.5 | -1.05 (-2.80%) | 24,188 |
| 14 Sep 2004 | INR | 37.35 | 38 | 37.25 | 37.55 | 37.55 | -0.05 (-0.13%) | 29,448 |
| 13 Sep 2004 | INR | 38.5 | 38.9 | 37.5 | 37.6 | 37.6 | -0.3 (-0.79%) | 42,795 |
| 10 Sep 2004 | INR | 38.05 | 38.4 | 37.7 | 37.9 | 37.9 | -0.15 (-0.39%) | 26,352 |
| 9 Sep 2004 | INR | 38.65 | 38.75 | 37.1 | 38.05 | 38.05 | -0.15 (-0.39%) | 60,080 |
| 8 Sep 2004 | INR | 39.05 | 39.25 | 38 | 38.2 | 38.2 | -0.5 (-1.29%) | 58,750 |
| 7 Sep 2004 | INR | 38.2 | 39.1 | 38.1 | 38.7 | 38.7 | +0.25 (+0.65%) | 34,277 |
| 6 Sep 2004 | INR | 38.4 | 39.2 | 38.05 | 38.45 | 38.45 | +0.85 (+2.26%) | 61,575 |
| 3 Sep 2004 | INR | 39 | 39.5 | 37.35 | 37.6 | 37.6 | -0.55 (-1.44%) | 63,028 |
| 2 Sep 2004 | INR | 38.95 | 39.35 | 37.25 | 38.15 | 38.15 | -0.45 (-1.17%) | 75,775 |
| 1 Sep 2004 | INR | 37.95 | 39.4 | 37.5 | 38.6 | 38.6 | +1.05 (+2.80%) | 79,361 |
| 31 Aug 2004 | INR | 36.95 | 37.85 | 36.15 | 37.55 | 37.55 | +1.25 (+3.44%) | 75,333 |
| 30 Aug 2004 | INR | 34.5 | 36.3 | 34.5 | 36.3 | 36.3 | +1.7 (+4.91%) | 125,950 |
| 27 Aug 2004 | INR | 33.6 | 34.95 | 33.6 | 34.6 | 34.6 | +0.7 (+2.06%) | 27,525 |
| 26 Aug 2004 | INR | 33.45 | 34.2 | 33.45 | 33.9 | 33.9 | +0.8 (+2.42%) | 13,085 |
| 25 Aug 2004 | INR | 33.5 | 33.9 | 33 | 33.1 | 33.1 | -0.35 (-1.05%) | 14,050 |
| 24 Aug 2004 | INR | 33.6 | 33.7 | 32.7 | 33.45 | 33.45 | +0.55 (+1.67%) | 15,520 |
| 23 Aug 2004 | INR | 34.5 | 34.5 | 32.85 | 32.9 | 32.9 | -0.55 (-1.64%) | 9,550 |
| 20 Aug 2004 | INR | 33.6 | 33.85 | 33.15 | 33.45 | 33.45 | -0.3 (-0.89%) | 22,407 |
| 19 Aug 2004 | INR | 33.7 | 34.65 | 33.6 | 33.75 | 33.75 | -0.35 (-1.03%) | 24,800 |
| 18 Aug 2004 | INR | 34 | 35.3 | 33 | 34.1 | 34.1 | +0.35 (+1.04%) | 61,723 |
| 17 Aug 2004 | INR | 33.25 | 34 | 33.1 | 33.75 | 33.75 | +0.55 (+1.66%) | 35,125 |
| 16 Aug 2004 | INR | 34.25 | 34.55 | 32.85 | 33.2 | 33.2 | -1.35 (-3.91%) | 76,079 |
| 13 Aug 2004 | INR | 33.9 | 34.55 | 31.4 | 34.55 | 34.55 | +1.6 (+4.86%) | 77,461 |
| 12 Aug 2004 | INR | 32.4 | 34 | 32.4 | 32.95 | 32.95 | +0.15 (+0.46%) | 59,301 |
| 11 Aug 2004 | INR | 33.45 | 33.45 | 32.4 | 32.8 | 32.8 | +0.9 (+2.82%) | 71,769 |
