| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2004 | INR | 72.25 | 72.35 | 69.05 | 69.75 | 69.75 | -1.75 (-2.45%) | 263,968 |
| 8 Sep 2004 | INR | 71.5 | 72.4 | 71 | 71.5 | 71.5 | +0.7 (+0.99%) | 210,994 |
| 7 Sep 2004 | INR | 72.4 | 72.8 | 70 | 70.8 | 70.8 | -1.2 (-1.67%) | 338,658 |
| 6 Sep 2004 | INR | 69.65 | 72 | 69.4 | 72 | 72 | +2.9 (+4.20%) | 487,838 |
| 3 Sep 2004 | INR | 68.9 | 69.4 | 67.25 | 69.1 | 69.1 | +1.1 (+1.62%) | 180,443 |
| 2 Sep 2004 | INR | 70 | 71.4 | 67.6 | 68 | 68 | -1.8 (-2.58%) | 583,461 |
| 1 Sep 2004 | INR | 66.6 | 70.35 | 65.55 | 69.8 | 69.8 | +4.2 (+6.40%) | 840,029 |
| 31 Aug 2004 | INR | 65.4 | 67.4 | 65.1 | 65.6 | 65.6 | +0.75 (+1.16%) | 497,661 |
| 30 Aug 2004 | INR | 64.8 | 65.4 | 63.5 | 64.85 | 64.85 | +0.75 (+1.17%) | 249,998 |
| 27 Aug 2004 | INR | 62.4 | 64.4 | 62 | 64.1 | 64.1 | +2.6 (+4.23%) | 218,302 |
| 26 Aug 2004 | INR | 50 | 62.6 | 50 | 61.5 | 61.5 | +1.1 (+1.82%) | 95,841 |
| 25 Aug 2004 | INR | 60.6 | 61.7 | 60 | 60.4 | 60.4 | -0.6 (-0.98%) | 94,865 |
| 24 Aug 2004 | INR | 61 | 61.95 | 60.5 | 61 | 61 | +0.05 (+0.08%) | 81,703 |
| 23 Aug 2004 | INR | 62.8 | 62.9 | 60.55 | 60.95 | 60.95 | -1.35 (-2.17%) | 51,813 |
| 20 Aug 2004 | INR | 63.8 | 63.8 | 62 | 62.3 | 62.3 | -0.75 (-1.19%) | 40,416 |
| 19 Aug 2004 | INR | 64.5 | 64.8 | 62.9 | 63.05 | 63.05 | -0.75 (-1.18%) | 64,924 |
| 18 Aug 2004 | INR | 62.8 | 64.4 | 62.25 | 63.8 | 63.8 | +1.4 (+2.24%) | 139,759 |
| 17 Aug 2004 | INR | 62.8 | 64.2 | 62.2 | 62.4 | 62.4 | +0.75 (+1.22%) | 110,290 |
| 16 Aug 2004 | INR | 62.75 | 63.25 | 61.5 | 61.65 | 61.65 | -0.85 (-1.36%) | 95,631 |
| 13 Aug 2004 | INR | 60.5 | 62.8 | 60.45 | 62.5 | 62.5 | +1.35 (+2.21%) | 152,299 |
| 12 Aug 2004 | INR | 62.2 | 63.3 | 61 | 61.15 | 61.15 | -0.1 (-0.16%) | 133,754 |
| 11 Aug 2004 | INR | 65 | 65.45 | 61.25 | 61.25 | 61.25 | -3.75 (-5.77%) | 151,133 |
| 10 Aug 2004 | INR | 64.65 | 65.75 | 64.2 | 65 | 65 | +0.75 (+1.17%) | 197,913 |
| 9 Aug 2004 | INR | 57.35 | 65.7 | 57.35 | 64.25 | 64.25 | -1.45 (-2.21%) | 284,261 |
| 6 Aug 2004 | INR | 65.4 | 67.5 | 65.35 | 65.7 | 65.7 | +0.7 (+1.08%) | 733,749 |
| 5 Aug 2004 | INR | 65 | 66.05 | 64.5 | 65 | 65 | +0.7 (+1.09%) | 319,579 |
| 4 Aug 2004 | INR | 65 | 65.85 | 63.85 | 64.3 | 64.3 | -0.7 (-1.08%) | 495,195 |
| 3 Aug 2004 | INR | 63.2 | 66.8 | 63.2 | 65 | 65 | +2.25 (+3.59%) | 1,747,009 |
| 2 Aug 2004 | INR | 60.15 | 63.25 | 59.75 | 62.75 | 62.75 | +3 (+5.02%) | 829,302 |
| 30 Jul 2004 | INR | 56.6 | 61.4 | 56.3 | 59.75 | 59.75 | +3 (+5.29%) | 765,395 |
