| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2004 | INR | 26.8 | 29.05 | 26.15 | 28 | 28 | +1.6 (+6.06%) | 557,700 |
| 23 Sep 2004 | INR | 25.95 | 27.9 | 25.45 | 26.4 | 26.4 | +0.45 (+1.73%) | 280,200 |
| 22 Sep 2004 | INR | 25.7 | 26.5 | 24.5 | 25.95 | 25.95 | +0.95 (+3.80%) | 274,400 |
| 21 Sep 2004 | INR | 25.4 | 26.55 | 24.3 | 25 | 25 | +0.9 (+3.73%) | 369,400 |
| 20 Sep 2004 | INR | 22.9 | 24.1 | 22.85 | 24.1 | 24.1 | +2.2 (+10.05%) | 129,200 |
| 17 Sep 2004 | INR | 21.2 | 22.55 | 20.5 | 21.9 | 21.9 | +1.15 (+5.54%) | 170,800 |
| 16 Sep 2004 | INR | 20.05 | 20.9 | 19.75 | 20.75 | 20.75 | +0.95 (+4.80%) | 62,100 |
| 15 Sep 2004 | INR | 20.55 | 21.2 | 19.35 | 19.8 | 19.8 | -0.55 (-2.70%) | 58,700 |
| 14 Sep 2004 | INR | 19.45 | 20.65 | 19.35 | 20.35 | 20.35 | +0.85 (+4.36%) | 108,600 |
| 13 Sep 2004 | INR | 19.5 | 20 | 19 | 19.5 | 19.5 | +0.55 (+2.90%) | 42,500 |
| 10 Sep 2004 | INR | 18.8 | 19.1 | 18.65 | 18.95 | 18.95 | +0.35 (+1.88%) | 25,285 |
| 9 Sep 2004 | INR | 19.3 | 19.65 | 18.4 | 18.6 | 18.6 | -0.3 (-1.59%) | 25,000 |
| 8 Sep 2004 | INR | 19.3 | 19.3 | 18.7 | 18.9 | 18.9 | +0.05 (+0.27%) | 19,000 |
| 7 Sep 2004 | INR | 18 | 19.4 | 18 | 18.85 | 18.85 | +0.9 (+5.01%) | 42,300 |
| 6 Sep 2004 | INR | 18.2 | 18.35 | 17.7 | 17.95 | 17.95 | +0.1 (+0.56%) | 5,400 |
| 3 Sep 2004 | INR | 17.9 | 18.25 | 17.8 | 17.85 | 17.85 | -0.2 (-1.11%) | 11,800 |
| 2 Sep 2004 | INR | 18.4 | 18.5 | 17.8 | 18.05 | 18.05 | -0.3 (-1.63%) | 19,400 |
| 1 Sep 2004 | INR | 18 | 18.45 | 18 | 18.35 | 18.35 | +0.45 (+2.51%) | 13,900 |
| 31 Aug 2004 | INR | 19 | 19 | 17.8 | 17.9 | 17.9 | -0.25 (-1.38%) | 29,000 |
| 30 Aug 2004 | INR | 17.1 | 18.5 | 17.1 | 18.15 | 18.15 | +0.4 (+2.25%) | 23,400 |
| 27 Aug 2004 | INR | 18.15 | 18.15 | 17.6 | 17.75 | 17.75 | -0.3 (-1.66%) | 17,100 |
| 26 Aug 2004 | INR | 19.4 | 19.4 | 18 | 18.05 | 18.05 | +0.05 (+0.28%) | 21,800 |
| 25 Aug 2004 | INR | 18.5 | 19.25 | 17.75 | 18 | 18 | -0.25 (-1.37%) | 51,700 |
| 24 Aug 2004 | INR | 16.85 | 18.25 | 16.85 | 18.25 | 18.25 | +1.7 (+10.27%) | 118,700 |
| 23 Aug 2004 | INR | 16.2 | 16.85 | 15.95 | 16.55 | 16.55 | +0.65 (+4.09%) | 27,200 |
| 20 Aug 2004 | INR | 16 | 16.1 | 15.9 | 15.9 | 15.9 | -0.05 (-0.31%) | 14,100 |
| 19 Aug 2004 | INR | 16.65 | 16.65 | 15.95 | 15.95 | 15.95 | +0.15 (+0.95%) | 6,400 |
| 18 Aug 2004 | INR | 15.8 | 16.4 | 15.5 | 15.8 | 15.8 | +0.15 (+0.96%) | 8,600 |
| 17 Aug 2004 | INR | 16 | 16 | 15.4 | 15.65 | 15.65 | +0.15 (+0.97%) | 4,000 |
| 16 Aug 2004 | INR | 15.5 | 15.85 | 15.35 | 15.5 | 15.5 | -0.3 (-1.90%) | 3,100 |
