| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2004 | INR | 65.5 | 65.5 | 63.85 | 64.1 | 12.82 | -0.5 (-0.77%) | 359,575 |
| 24 Sep 2004 | INR | 65.4 | 65.4 | 64.3 | 64.6 | 12.92 | -0.1 (-0.15%) | 319,980 |
| 23 Sep 2004 | INR | 66.6 | 66.6 | 64.5 | 64.7 | 12.94 | -1.65 (-2.49%) | 483,030 |
| 22 Sep 2004 | INR | 66 | 67.2 | 66 | 66.35 | 13.27 | +1 (+1.53%) | 739,090 |
| 21 Sep 2004 | INR | 66.5 | 66.9 | 65.1 | 65.35 | 13.07 | -1.25 (-1.88%) | 512,035 |
| 20 Sep 2004 | INR | 67.5 | 67.8 | 66.4 | 66.6 | 13.32 | +0.1 (+0.15%) | 406,475 |
| 17 Sep 2004 | INR | 68 | 68 | 66.25 | 66.5 | 13.3 | -0.95 (-1.41%) | 590,940 |
| 16 Sep 2004 | INR | 66.7 | 67.75 | 66.7 | 67.45 | 13.49 | +0.05 (+0.07%) | 332,990 |
| 15 Sep 2004 | INR | 68.45 | 68.8 | 66.75 | 67.4 | 13.48 | -0.75 (-1.10%) | 690,520 |
| 14 Sep 2004 | INR | 67 | 68.9 | 66 | 68.15 | 13.63 | +1.55 (+2.33%) | 877,580 |
| 13 Sep 2004 | INR | 67.5 | 67.9 | 66.3 | 66.6 | 13.32 | -0.1 (-0.15%) | 492,325 |
| 10 Sep 2004 | INR | 67.85 | 67.85 | 66.15 | 66.7 | 13.34 | -0.8 (-1.19%) | 639,570 |
| 9 Sep 2004 | INR | 70 | 70.15 | 66.5 | 67.5 | 13.5 | -2 (-2.88%) | 883,420 |
| 8 Sep 2004 | INR | 68.3 | 70.9 | 67.5 | 69.5 | 13.9 | +2.25 (+3.35%) | 3,898,210 |
| 7 Sep 2004 | INR | 64.8 | 68.2 | 64.8 | 67.25 | 13.45 | +2.55 (+3.94%) | 1,195,720 |
| 6 Sep 2004 | INR | 65.15 | 66 | 64.55 | 64.7 | 12.94 | -0.45 (-0.69%) | 524,345 |
| 3 Sep 2004 | INR | 67.7 | 67.7 | 64.5 | 65.15 | 13.03 | -1.05 (-1.59%) | 1,464,800 |
| 2 Sep 2004 | INR | 64.75 | 67.4 | 64.5 | 66.2 | 13.24 | +1.75 (+2.72%) | 1,516,415 |
| 1 Sep 2004 | INR | 64.95 | 65.5 | 64.2 | 64.45 | 12.89 | 0.0 (0.0%) | 375,785 |
| 31 Aug 2004 | INR | 64.95 | 65.9 | 64.1 | 64.45 | 12.89 | +0.3 (+0.47%) | 565,410 |
| 30 Aug 2004 | INR | 62.9 | 64.95 | 62.9 | 64.15 | 12.83 | +1.9 (+3.05%) | 636,060 |
| 27 Aug 2004 | INR | 62.75 | 62.75 | 61.5 | 62.25 | 12.45 | +0.65 (+1.06%) | 229,215 |
| 26 Aug 2004 | INR | 62.35 | 62.8 | 61.4 | 61.6 | 12.32 | -0.05 (-0.08%) | 313,045 |
| 25 Aug 2004 | INR | 60.9 | 62.1 | 60.9 | 61.65 | 12.33 | +0.5 (+0.82%) | 187,715 |
| 24 Aug 2004 | INR | 61.2 | 62.1 | 60.7 | 61.15 | 12.23 | -0.1 (-0.16%) | 198,505 |
| 23 Aug 2004 | INR | 62.7 | 62.7 | 61 | 61.25 | 12.25 | -0.4 (-0.65%) | 240,555 |
| 20 Aug 2004 | INR | 63.1 | 63.1 | 61.2 | 61.65 | 12.33 | -1.7 (-2.68%) | 214,185 |
| 19 Aug 2004 | INR | 63.9 | 64 | 63 | 63.35 | 12.67 | +0.3 (+0.48%) | 246,960 |
| 18 Aug 2004 | INR | 64 | 64.5 | 62.9 | 63.05 | 12.61 | -0.8 (-1.25%) | 225,760 |
| 17 Aug 2004 | INR | 63.7 | 64.55 | 63.7 | 63.85 | 12.77 | +0.45 (+0.71%) | 267,835 |
