| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2004 | INR | 59.5 | 60.35 | 58.25 | 58.65 | 58.65 | -0.3 (-0.51%) | 57,273 |
| 24 Sep 2004 | INR | 65 | 65 | 58.5 | 58.95 | 58.95 | -0.2 (-0.34%) | 68,057 |
| 23 Sep 2004 | INR | 62 | 62 | 58.1 | 59.15 | 59.15 | -0.55 (-0.92%) | 95,752 |
| 22 Sep 2004 | INR | 61.2 | 61.2 | 59 | 59.7 | 59.7 | -1 (-1.65%) | 98,472 |
| 21 Sep 2004 | INR | 61.5 | 61.5 | 59.2 | 60.7 | 60.7 | -0.5 (-0.82%) | 104,931 |
| 20 Sep 2004 | INR | 61.4 | 63.5 | 60.2 | 61.2 | 61.2 | +1.5 (+2.51%) | 242,911 |
| 17 Sep 2004 | INR | 60.3 | 61.05 | 58.75 | 59.7 | 59.7 | -1.05 (-1.73%) | 118,073 |
| 16 Sep 2004 | INR | 54.25 | 62.25 | 54.25 | 60.75 | 60.75 | +4.7 (+8.39%) | 403,873 |
| 15 Sep 2004 | INR | 59.4 | 59.4 | 54.65 | 56.05 | 56.05 | -2.95 (-5%) | 147,827 |
| 14 Sep 2004 | INR | 61 | 61.65 | 58.5 | 59 | 59 | -1.7 (-2.80%) | 139,726 |
| 13 Sep 2004 | INR | 59 | 61.9 | 56.1 | 60.7 | 60.7 | +2.1 (+3.58%) | 444,053 |
| 10 Sep 2004 | INR | 54.8 | 59.5 | 54 | 58.6 | 58.6 | +4.75 (+8.82%) | 710,794 |
| 9 Sep 2004 | INR | 56 | 56.2 | 52.1 | 53.85 | 53.85 | -1.9 (-3.41%) | 277,541 |
| 8 Sep 2004 | INR | 53.4 | 57.2 | 52.7 | 55.75 | 55.75 | +3.05 (+5.79%) | 565,331 |
| 7 Sep 2004 | INR | 49 | 53.2 | 48.7 | 52.7 | 52.7 | +3.75 (+7.66%) | 242,864 |
| 6 Sep 2004 | INR | 50.2 | 50.45 | 48.6 | 48.95 | 48.95 | -0.9 (-1.81%) | 98,847 |
| 3 Sep 2004 | INR | 48.5 | 50.15 | 47.15 | 49.85 | 49.85 | +1.9 (+3.96%) | 147,644 |
| 2 Sep 2004 | INR | 43 | 50.2 | 43 | 47.95 | 47.95 | +1.55 (+3.34%) | 278,080 |
| 1 Sep 2004 | INR | 46.2 | 47.55 | 46 | 46.4 | 46.4 | +0.55 (+1.20%) | 99,315 |
| 31 Aug 2004 | INR | 44.8 | 46.5 | 44.45 | 45.85 | 45.85 | +1.15 (+2.57%) | 95,516 |
| 30 Aug 2004 | INR | 43.9 | 45 | 43.5 | 44.7 | 44.7 | +1.2 (+2.76%) | 58,569 |
| 27 Aug 2004 | INR | 43.15 | 44.2 | 42.5 | 43.5 | 43.5 | +0.1 (+0.23%) | 20,827 |
| 26 Aug 2004 | INR | 44.45 | 44.45 | 43.2 | 43.4 | 43.4 | +0.15 (+0.35%) | 19,677 |
| 25 Aug 2004 | INR | 44.45 | 44.45 | 42.95 | 43.25 | 43.25 | -0.75 (-1.70%) | 17,579 |
| 24 Aug 2004 | INR | 44.2 | 44.4 | 43.25 | 44 | 44 | +0.65 (+1.50%) | 27,032 |
| 23 Aug 2004 | INR | 46 | 46 | 43 | 43.35 | 43.35 | -0.5 (-1.14%) | 45,472 |
| 20 Aug 2004 | INR | 45.05 | 45.5 | 43.55 | 43.85 | 43.85 | -1.5 (-3.31%) | 30,595 |
| 19 Aug 2004 | INR | 44 | 45.9 | 43.75 | 45.35 | 45.35 | +1.45 (+3.30%) | 75,836 |
| 18 Aug 2004 | INR | 46.95 | 46.95 | 43.65 | 43.9 | 43.9 | -1.45 (-3.20%) | 62,890 |
| 17 Aug 2004 | INR | 47.85 | 47.9 | 44.65 | 45.35 | 45.35 | -1.15 (-2.47%) | 148,476 |
