| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2004 | INR | 51.95 | 51.95 | 48.5 | 49.2 | 49.2 | -2.15 (-4.19%) | 271,315 |
| 8 Sep 2004 | INR | 51.9 | 52.9 | 51.1 | 51.35 | 51.35 | -0.15 (-0.29%) | 899,929 |
| 7 Sep 2004 | INR | 48.8 | 51.5 | 47.3 | 51.5 | 51.5 | +3.35 (+6.96%) | 573,280 |
| 6 Sep 2004 | INR | 48.6 | 49.9 | 47.8 | 48.15 | 48.15 | -0.05 (-0.10%) | 409,859 |
| 3 Sep 2004 | INR | 46.5 | 48.75 | 45.9 | 48.2 | 48.2 | +3.25 (+7.23%) | 498,706 |
| 2 Sep 2004 | INR | 46.35 | 47.4 | 44.2 | 44.95 | 44.95 | -0.5 (-1.10%) | 272,369 |
| 1 Sep 2004 | INR | 47.9 | 48 | 45.1 | 45.45 | 45.45 | -1.25 (-2.68%) | 304,910 |
| 31 Aug 2004 | INR | 47.55 | 49.45 | 46.7 | 46.7 | 46.7 | -1.2 (-2.51%) | 324,335 |
| 30 Aug 2004 | INR | 46.05 | 50.25 | 46.05 | 47.9 | 47.9 | +2.15 (+4.70%) | 802,457 |
| 27 Aug 2004 | INR | 43.8 | 46.2 | 42.8 | 45.75 | 45.75 | +3.5 (+8.28%) | 885,052 |
| 26 Aug 2004 | INR | 42.9 | 43.9 | 41.9 | 42.25 | 42.25 | -0.05 (-0.12%) | 247,240 |
| 25 Aug 2004 | INR | 43.4 | 43.75 | 42.15 | 42.3 | 42.3 | -0.6 (-1.40%) | 361,333 |
| 24 Aug 2004 | INR | 41.7 | 43.5 | 40.5 | 42.9 | 42.9 | +2.15 (+5.28%) | 837,063 |
| 23 Aug 2004 | INR | 37.45 | 41.85 | 37.45 | 40.75 | 40.75 | +3.95 (+10.73%) | 921,478 |
| 20 Aug 2004 | INR | 34.95 | 39 | 34.75 | 36.8 | 36.8 | +1.65 (+4.69%) | 273,777 |
| 19 Aug 2004 | INR | 35.5 | 36 | 35.15 | 35.15 | 35.15 | -0.2 (-0.57%) | 39,611 |
| 18 Aug 2004 | INR | 35 | 36 | 35 | 35.35 | 35.35 | -0.3 (-0.84%) | 55,601 |
| 17 Aug 2004 | INR | 34.8 | 35.9 | 34.5 | 35.65 | 35.65 | +1.1 (+3.18%) | 57,493 |
| 16 Aug 2004 | INR | 34.95 | 35.95 | 34.35 | 34.55 | 34.55 | -0.05 (-0.14%) | 41,130 |
| 13 Aug 2004 | INR | 34.6 | 35 | 34.2 | 34.6 | 34.6 | +0.35 (+1.02%) | 51,490 |
| 12 Aug 2004 | INR | 34.5 | 35.3 | 33.8 | 34.25 | 34.25 | -0.35 (-1.01%) | 57,902 |
| 11 Aug 2004 | INR | 37.4 | 37.4 | 33.85 | 34.6 | 34.6 | -2.05 (-5.59%) | 137,464 |
| 10 Aug 2004 | INR | 36.75 | 37.45 | 35.3 | 36.65 | 36.65 | +0.6 (+1.66%) | 209,168 |
| 9 Aug 2004 | INR | 35.35 | 36.5 | 34.15 | 36.05 | 36.05 | +0.85 (+2.41%) | 158,066 |
| 6 Aug 2004 | INR | 37.5 | 37.9 | 34.25 | 35.2 | 35.2 | -1.45 (-3.96%) | 297,211 |
| 5 Aug 2004 | INR | 32.75 | 36.95 | 32.75 | 36.65 | 36.65 | +3.9 (+11.91%) | 506,800 |
| 4 Aug 2004 | INR | 31.95 | 33 | 31.5 | 32.75 | 32.75 | +1.35 (+4.30%) | 47,146 |
| 3 Aug 2004 | INR | 31.6 | 32.85 | 31.35 | 31.4 | 31.4 | -0.25 (-0.79%) | 43,398 |
| 2 Aug 2004 | INR | 31.8 | 33 | 31.4 | 31.65 | 31.65 | -0.85 (-2.62%) | 40,712 |
| 30 Jul 2004 | INR | 31.7 | 33.8 | 31 | 32.5 | 32.5 | +1.1 (+3.50%) | 134,379 |
