| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2004 | INR | 36 | 37.3 | 35.6 | 37.2 | 3.72 | +1.1 (+3.05%) | 16,654 |
| 24 Sep 2004 | INR | 35.3 | 36.3 | 35.3 | 36.1 | 3.61 | -0.3 (-0.82%) | 15,146 |
| 23 Sep 2004 | INR | 36.4 | 36.9 | 35.8 | 36.4 | 3.64 | 0.0 (0.0%) | 19,284 |
| 22 Sep 2004 | INR | 36 | 37 | 36 | 36.4 | 3.64 | -0.3 (-0.82%) | 20,394 |
| 21 Sep 2004 | INR | 36.3 | 37 | 33.3 | 36.7 | 3.67 | -0.2 (-0.54%) | 18,452 |
| 20 Sep 2004 | INR | 37 | 37.5 | 34 | 36.9 | 3.69 | -0.4 (-1.07%) | 21,100 |
| 17 Sep 2004 | INR | 37.8 | 38 | 36.6 | 37.3 | 3.73 | +0.2 (+0.54%) | 25,412 |
| 16 Sep 2004 | INR | 36.3 | 37.3 | 36.3 | 37.1 | 3.71 | +0.2 (+0.54%) | 10,690 |
| 15 Sep 2004 | INR | 36.5 | 37.3 | 36.5 | 36.9 | 3.69 | -0.1 (-0.27%) | 13,946 |
| 14 Sep 2004 | INR | 37 | 38 | 37 | 37 | 3.7 | +0.1 (+0.27%) | 13,290 |
| 13 Sep 2004 | INR | 36 | 39.2 | 36 | 36.9 | 3.69 | +0.9 (+2.50%) | 30,554 |
| 10 Sep 2004 | INR | 38 | 38 | 35.7 | 36 | 3.6 | +0.4 (+1.12%) | 21,082 |
| 9 Sep 2004 | INR | 35.3 | 36 | 35.2 | 35.6 | 3.56 | +0.5 (+1.42%) | 20,966 |
| 8 Sep 2004 | INR | 35 | 36.5 | 34.7 | 35.1 | 3.51 | -0.1 (-0.28%) | 27,142 |
| 7 Sep 2004 | INR | 34.2 | 35.4 | 34.2 | 35.2 | 3.52 | 0.0 (0.0%) | 17,300 |
| 6 Sep 2004 | INR | 35 | 35.3 | 34 | 35.2 | 3.52 | +0.2 (+0.57%) | 19,704 |
| 3 Sep 2004 | INR | 34.5 | 35.3 | 34.5 | 35 | 3.5 | -0.4 (-1.13%) | 9,860 |
| 2 Sep 2004 | INR | 36 | 37.4 | 35.3 | 35.4 | 3.54 | +0.1 (+0.28%) | 14,250 |
| 1 Sep 2004 | INR | 35.6 | 36.4 | 35 | 35.3 | 3.53 | +1.1 (+3.22%) | 36,426 |
| 31 Aug 2004 | INR | 34.2 | 35.4 | 33.4 | 34.2 | 3.42 | +0.7 (+2.09%) | 26,928 |
| 30 Aug 2004 | INR | 32 | 33.7 | 31.4 | 33.5 | 3.35 | +2.7 (+8.77%) | 29,106 |
| 27 Aug 2004 | INR | 31.9 | 31.9 | 30.5 | 30.8 | 3.08 | -0.3 (-0.96%) | 10,824 |
| 26 Aug 2004 | INR | 33.7 | 33.7 | 30 | 31.1 | 3.11 | +0.4 (+1.30%) | 8,780 |
| 25 Aug 2004 | INR | 33 | 33 | 30.4 | 30.7 | 3.07 | -0.4 (-1.29%) | 6,390 |
| 24 Aug 2004 | INR | 31.5 | 31.7 | 31 | 31.1 | 3.11 | -0.9 (-2.81%) | 6,826 |
| 23 Aug 2004 | INR | 32.6 | 32.6 | 31.6 | 32 | 3.2 | -1 (-3.03%) | 13,290 |
| 20 Aug 2004 | INR | 32.3 | 33.2 | 32.2 | 33 | 3.3 | +0.9 (+2.80%) | 10,230 |
| 19 Aug 2004 | INR | 32 | 33 | 32 | 32.1 | 3.21 | -0.1 (-0.31%) | 6,382 |
| 18 Aug 2004 | INR | 32.8 | 33.3 | 32.1 | 32.2 | 3.22 | -0.2 (-0.62%) | 14,884 |
| 17 Aug 2004 | INR | 31.6 | 32.9 | 31.6 | 32.4 | 3.24 | +0.5 (+1.57%) | 13,084 |
