| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2004 | INR | 84 | 84.9 | 81.1 | 82.4 | 82.4 | -1.65 (-1.96%) | 11,300 |
| 22 Sep 2004 | INR | 84.95 | 84.95 | 82.2 | 84.05 | 84.05 | +0.2 (+0.24%) | 1,184 |
| 21 Sep 2004 | INR | 82.55 | 84.75 | 82.1 | 83.85 | 83.85 | +1.15 (+1.39%) | 2,300 |
| 20 Sep 2004 | INR | 79.5 | 86 | 79.5 | 82.7 | 82.7 | -0.55 (-0.66%) | 8,400 |
| 17 Sep 2004 | INR | 86.6 | 87.95 | 82.05 | 83.25 | 83.25 | -2.7 (-3.14%) | 6,500 |
| 16 Sep 2004 | INR | 84.5 | 86.5 | 84.25 | 85.95 | 85.95 | +0.6 (+0.70%) | 2,700 |
| 15 Sep 2004 | INR | 84.9 | 85.9 | 83.9 | 85.35 | 85.35 | +0.85 (+1.01%) | 3,400 |
| 14 Sep 2004 | INR | 87.15 | 88 | 83.8 | 84.5 | 84.5 | -4.15 (-4.68%) | 5,700 |
| 13 Sep 2004 | INR | 91 | 96.75 | 88.1 | 88.65 | 88.65 | -1.35 (-1.50%) | 9,100 |
| 10 Sep 2004 | INR | 94 | 94 | 87 | 90 | 90 | +0.9 (+1.01%) | 8,056 |
| 9 Sep 2004 | INR | 91 | 92.5 | 85.25 | 89.1 | 89.1 | -0.9 (-1%) | 15,200 |
| 8 Sep 2004 | INR | 91 | 94.9 | 89.05 | 90 | 90 | +0.75 (+0.84%) | 30,000 |
| 7 Sep 2004 | INR | 81.7 | 89.25 | 80.85 | 89.25 | 89.25 | +8.15 (+10.05%) | 51,700 |
| 6 Sep 2004 | INR | 83 | 83 | 79 | 81.1 | 81.1 | +1 (+1.25%) | 3,900 |
| 3 Sep 2004 | INR | 79 | 81 | 79 | 80.1 | 80.1 | +1.1 (+1.39%) | 4,300 |
| 2 Sep 2004 | INR | 85.45 | 85.45 | 77.25 | 79 | 79 | -5.65 (-6.67%) | 10,500 |
| 1 Sep 2004 | INR | 82 | 86 | 82 | 84.65 | 84.65 | +1.7 (+2.05%) | 15,000 |
| 31 Aug 2004 | INR | 82 | 84.75 | 81.25 | 82.95 | 82.95 | -0.6 (-0.72%) | 9,700 |
| 30 Aug 2004 | INR | 79.15 | 84.95 | 79.15 | 83.55 | 83.55 | +5.4 (+6.91%) | 20,800 |
| 27 Aug 2004 | INR | 72 | 83.1 | 72 | 78.15 | 78.15 | +2.6 (+3.44%) | 9,100 |
| 26 Aug 2004 | INR | 72 | 77.85 | 72 | 75.55 | 75.55 | +3 (+4.14%) | 10,200 |
| 25 Aug 2004 | INR | 72 | 73 | 71.35 | 72.55 | 72.55 | +1.45 (+2.04%) | 2,000 |
| 24 Aug 2004 | INR | 70.8 | 73 | 70.8 | 71.1 | 71.1 | -0.4 (-0.56%) | 1,395 |
| 23 Aug 2004 | INR | 70.55 | 72 | 70.5 | 71.5 | 71.5 | +0.65 (+0.92%) | 1,700 |
| 20 Aug 2004 | INR | 70.65 | 71 | 69.6 | 70.85 | 70.85 | -0.6 (-0.84%) | 2,700 |
| 19 Aug 2004 | INR | 72 | 72 | 70.15 | 71.45 | 71.45 | -0.8 (-1.11%) | 3,900 |
| 18 Aug 2004 | INR | 71.1 | 72.95 | 71 | 72.25 | 72.25 | +0.55 (+0.77%) | 2,200 |
| 17 Aug 2004 | INR | 72.4 | 73.85 | 71.6 | 71.7 | 71.7 | +0.75 (+1.06%) | 4,800 |
| 16 Aug 2004 | INR | 69 | 71.55 | 69 | 70.95 | 70.95 | +0.4 (+0.57%) | 2,000 |
| 13 Aug 2004 | INR | 72.5 | 72.5 | 69.1 | 70.55 | 70.55 | -1.4 (-1.95%) | 3,500 |
