| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2004 | INR | 40.25 | 40.25 | 39.35 | 39.5 | 39.5 | -0.55 (-1.37%) | 43,109 |
| 23 Sep 2004 | INR | 40.5 | 41.5 | 40 | 40.05 | 40.05 | -0.3 (-0.74%) | 52,444 |
| 22 Sep 2004 | INR | 40 | 40.6 | 39.8 | 40.35 | 40.35 | +0.5 (+1.25%) | 35,909 |
| 21 Sep 2004 | INR | 40.2 | 40.2 | 39.5 | 39.85 | 39.85 | +0.15 (+0.38%) | 34,335 |
| 20 Sep 2004 | INR | 40.3 | 40.6 | 39.6 | 39.7 | 39.7 | +0.05 (+0.13%) | 46,960 |
| 17 Sep 2004 | INR | 40 | 41.65 | 39.5 | 39.65 | 39.65 | -0.2 (-0.50%) | 83,059 |
| 16 Sep 2004 | INR | 40.25 | 40.7 | 39.5 | 39.85 | 39.85 | +0.5 (+1.27%) | 48,315 |
| 15 Sep 2004 | INR | 39.5 | 40.95 | 39.3 | 39.35 | 39.35 | +0.1 (+0.25%) | 81,865 |
| 14 Sep 2004 | INR | 40.35 | 40.45 | 39 | 39.25 | 39.25 | -0.35 (-0.88%) | 37,796 |
| 13 Sep 2004 | INR | 40.6 | 40.9 | 39.5 | 39.6 | 39.6 | -0.65 (-1.61%) | 44,227 |
| 10 Sep 2004 | INR | 40.6 | 40.8 | 40.25 | 40.25 | 40.25 | -0.25 (-0.62%) | 38,170 |
| 9 Sep 2004 | INR | 41.4 | 41.55 | 40.05 | 40.5 | 40.5 | -0.05 (-0.12%) | 51,620 |
| 8 Sep 2004 | INR | 40.9 | 42 | 39.7 | 40.55 | 40.55 | +0.7 (+1.76%) | 121,462 |
| 7 Sep 2004 | INR | 41.4 | 41.4 | 39.6 | 39.85 | 39.85 | -0.5 (-1.24%) | 111,967 |
| 6 Sep 2004 | INR | 40.25 | 41.9 | 39.8 | 40.35 | 40.35 | +0.35 (+0.88%) | 95,580 |
| 3 Sep 2004 | INR | 42 | 42.95 | 39.8 | 40 | 40 | -1.35 (-3.26%) | 127,913 |
| 2 Sep 2004 | INR | 42.5 | 44.15 | 41.3 | 41.35 | 41.35 | -0.25 (-0.60%) | 176,741 |
| 1 Sep 2004 | INR | 42.5 | 44 | 41.5 | 41.6 | 41.6 | +0.45 (+1.09%) | 151,984 |
| 31 Aug 2004 | INR | 42.25 | 42.9 | 40.5 | 41.15 | 41.15 | +0.95 (+2.36%) | 94,066 |
| 30 Aug 2004 | INR | 40.4 | 42.2 | 39.7 | 40.2 | 40.2 | +1.2 (+3.08%) | 66,606 |
| 27 Aug 2004 | INR | 39.9 | 41.45 | 38.5 | 39 | 39 | 0.0 (0.0%) | 47,591 |
| 26 Aug 2004 | INR | 39.5 | 39.95 | 38.65 | 39 | 39 | +0.45 (+1.17%) | 32,036 |
| 25 Aug 2004 | INR | 41.4 | 41.45 | 38.5 | 38.55 | 38.55 | -1.35 (-3.38%) | 29,628 |
| 24 Aug 2004 | INR | 41.9 | 41.95 | 37.5 | 39.9 | 39.9 | -1.1 (-2.68%) | 46,985 |
| 23 Aug 2004 | INR | 42.05 | 42.75 | 41 | 41 | 41 | -0.85 (-2.03%) | 22,216 |
| 20 Aug 2004 | INR | 42.85 | 43.05 | 41.7 | 41.85 | 41.85 | -0.45 (-1.06%) | 19,439 |
| 19 Aug 2004 | INR | 42.1 | 42.95 | 41.55 | 42.3 | 42.3 | +1.35 (+3.30%) | 24,414 |
| 18 Aug 2004 | INR | 42.5 | 43 | 40.8 | 40.95 | 40.95 | -1.2 (-2.85%) | 37,343 |
| 17 Aug 2004 | INR | 41 | 44 | 41 | 42.15 | 42.15 | +1.1 (+2.68%) | 60,463 |
| 16 Aug 2004 | INR | 40.05 | 41.7 | 39.75 | 41.05 | 41.05 | +1.55 (+3.92%) | 20,565 |
