| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2004 | INR | 62 | 66.2 | 61.8 | 64.05 | 12.81 | +2.85 (+4.66%) | 265,605 |
| 24 Sep 2004 | INR | 61.5 | 61.5 | 60 | 61.2 | 12.24 | +0.4 (+0.66%) | 111,950 |
| 23 Sep 2004 | INR | 61.5 | 61.9 | 60.7 | 60.8 | 12.16 | -0.4 (-0.65%) | 63,000 |
| 22 Sep 2004 | INR | 62 | 62 | 60.9 | 61.2 | 12.24 | -0.6 (-0.97%) | 223,860 |
| 21 Sep 2004 | INR | 62 | 62.4 | 61.5 | 61.8 | 12.36 | -0.05 (-0.08%) | 88,905 |
| 20 Sep 2004 | INR | 62 | 62.4 | 61.05 | 61.85 | 12.37 | 0.0 (0.0%) | 109,865 |
| 17 Sep 2004 | INR | 61.6 | 62.5 | 61.5 | 61.85 | 12.37 | -0.15 (-0.24%) | 132,585 |
| 16 Sep 2004 | INR | 62 | 63 | 61.15 | 62 | 12.4 | +0.25 (+0.40%) | 73,220 |
| 15 Sep 2004 | INR | 62.95 | 64 | 61.55 | 61.75 | 12.35 | -0.75 (-1.20%) | 129,830 |
| 14 Sep 2004 | INR | 64.45 | 64.5 | 62 | 62.5 | 12.5 | -1.05 (-1.65%) | 90,450 |
| 13 Sep 2004 | INR | 66 | 66 | 63.05 | 63.55 | 12.71 | -2.05 (-3.13%) | 224,985 |
| 10 Sep 2004 | INR | 66 | 66.8 | 64.65 | 65.6 | 13.12 | +0.2 (+0.31%) | 162,400 |
| 9 Sep 2004 | INR | 67.75 | 70.5 | 64.15 | 65.4 | 13.08 | -0.3 (-0.46%) | 868,775 |
| 8 Sep 2004 | INR | 65.05 | 66.6 | 63.5 | 65.7 | 13.14 | +0.55 (+0.84%) | 366,245 |
| 7 Sep 2004 | INR | 62.55 | 65.5 | 62.55 | 65.15 | 13.03 | +2.35 (+3.74%) | 477,350 |
| 6 Sep 2004 | INR | 56.25 | 63.1 | 56.25 | 62.8 | 12.56 | +4.8 (+8.28%) | 598,960 |
| 3 Sep 2004 | INR | 58.95 | 58.95 | 57.4 | 58 | 11.6 | +0.05 (+0.09%) | 33,855 |
| 2 Sep 2004 | INR | 59.25 | 59.5 | 57.3 | 57.95 | 11.59 | -1.05 (-1.78%) | 93,165 |
| 1 Sep 2004 | INR | 58.5 | 60 | 58.5 | 59 | 11.8 | +0.05 (+0.08%) | 149,480 |
| 31 Aug 2004 | INR | 61 | 61 | 58.1 | 58.95 | 11.79 | -0.6 (-1.01%) | 123,395 |
| 30 Aug 2004 | INR | 56.5 | 61.75 | 55.5 | 59.55 | 11.91 | +3.55 (+6.34%) | 456,035 |
| 27 Aug 2004 | INR | 57.5 | 57.5 | 54 | 56 | 11.2 | +1.5 (+2.75%) | 153,100 |
| 26 Aug 2004 | INR | 57.5 | 57.5 | 53.2 | 54.5 | 10.9 | +1.3 (+2.44%) | 45,340 |
| 25 Aug 2004 | INR | 54 | 54.35 | 53.15 | 53.2 | 10.64 | -1.25 (-2.30%) | 65,980 |
| 24 Aug 2004 | INR | 54.85 | 55.25 | 54.3 | 54.45 | 10.89 | -0.25 (-0.46%) | 26,805 |
| 23 Aug 2004 | INR | 53 | 55.5 | 52.9 | 54.7 | 10.94 | +1.6 (+3.01%) | 162,155 |
| 20 Aug 2004 | INR | 53.3 | 53.4 | 52.9 | 53.1 | 10.62 | -0.45 (-0.84%) | 54,880 |
| 19 Aug 2004 | INR | 53.5 | 54 | 53.2 | 53.55 | 10.71 | +0.25 (+0.47%) | 84,445 |
| 18 Aug 2004 | INR | 54.5 | 54.5 | 53 | 53.3 | 10.66 | -0.8 (-1.48%) | 50,335 |
| 17 Aug 2004 | INR | 53.25 | 54.5 | 53.25 | 54.1 | 10.82 | +1.05 (+1.98%) | 69,570 |
