| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2004 | INR | 47.6 | 49 | 46.9 | 47.75 | 47.75 | -0.7 (-1.44%) | 737,621 |
| 8 Sep 2004 | INR | 48.95 | 49.1 | 47.75 | 48.45 | 48.45 | +0.05 (+0.10%) | 632,049 |
| 7 Sep 2004 | INR | 49 | 49.25 | 46.8 | 48.4 | 48.4 | 0.0 (0.0%) | 1,046,313 |
| 6 Sep 2004 | INR | 49 | 49.3 | 47.75 | 48.4 | 48.4 | -0.35 (-0.72%) | 1,308,327 |
| 3 Sep 2004 | INR | 47 | 49.2 | 46 | 48.75 | 48.75 | +2.35 (+5.06%) | 1,668,523 |
| 2 Sep 2004 | INR | 46.5 | 46.7 | 45.5 | 46.4 | 46.4 | +0.25 (+0.54%) | 1,032,195 |
| 1 Sep 2004 | INR | 44.6 | 46.5 | 43.95 | 46.15 | 46.15 | +1.75 (+3.94%) | 990,218 |
| 31 Aug 2004 | INR | 44.4 | 44.9 | 43.5 | 44.4 | 44.4 | +0.4 (+0.91%) | 995,863 |
| 30 Aug 2004 | INR | 40.55 | 47.9 | 40.55 | 44 | 44 | +3.95 (+9.86%) | 1,607,460 |
| 27 Aug 2004 | INR | 40.9 | 41.7 | 39.65 | 40.05 | 40.05 | -0.3 (-0.74%) | 842,360 |
| 26 Aug 2004 | INR | 39.85 | 40.5 | 39.75 | 40.35 | 40.35 | +1.05 (+2.67%) | 339,497 |
| 25 Aug 2004 | INR | 38.4 | 39.4 | 38.4 | 39.3 | 39.3 | +0.6 (+1.55%) | 341,049 |
| 24 Aug 2004 | INR | 38.5 | 38.9 | 37.9 | 38.7 | 38.7 | -0.05 (-0.13%) | 280,980 |
| 23 Aug 2004 | INR | 39.75 | 39.8 | 38.05 | 38.75 | 38.75 | -0.9 (-2.27%) | 431,585 |
| 20 Aug 2004 | INR | 40.5 | 40.75 | 39.5 | 39.65 | 39.65 | -1.35 (-3.29%) | 312,275 |
| 19 Aug 2004 | INR | 41.4 | 41.4 | 40.1 | 41 | 41 | +0.3 (+0.74%) | 328,839 |
| 18 Aug 2004 | INR | 41.2 | 41.5 | 40.5 | 40.7 | 40.7 | -0.3 (-0.73%) | 218,033 |
| 17 Aug 2004 | INR | 41.2 | 41.7 | 40.95 | 41 | 41 | -0.15 (-0.36%) | 263,387 |
| 16 Aug 2004 | INR | 41.85 | 41.85 | 40.6 | 41.15 | 41.15 | +0.3 (+0.73%) | 262,744 |
| 13 Aug 2004 | INR | 41 | 41.75 | 40.6 | 40.85 | 40.85 | -0.2 (-0.49%) | 475,316 |
| 12 Aug 2004 | INR | 43.2 | 43.2 | 40.5 | 41.05 | 41.05 | -0.45 (-1.08%) | 702,519 |
| 11 Aug 2004 | INR | 44.25 | 44.5 | 41.5 | 41.5 | 41.5 | -3.15 (-7.05%) | 932,236 |
| 10 Aug 2004 | INR | 45 | 45 | 43.85 | 44.65 | 44.65 | +0.4 (+0.90%) | 500,156 |
| 9 Aug 2004 | INR | 44.2 | 44.7 | 43.05 | 44.25 | 44.25 | -0.25 (-0.56%) | 919,541 |
| 6 Aug 2004 | INR | 44.5 | 45 | 44 | 44.5 | 44.5 | +0.15 (+0.34%) | 571,362 |
| 5 Aug 2004 | INR | 44.1 | 44.6 | 43.55 | 44.35 | 44.35 | +0.35 (+0.80%) | 394,294 |
| 4 Aug 2004 | INR | 44.4 | 44.5 | 43.5 | 44 | 44 | -0.2 (-0.45%) | 255,425 |
| 3 Aug 2004 | INR | 44.65 | 45 | 44.15 | 44.2 | 44.2 | -0.1 (-0.23%) | 317,177 |
| 2 Aug 2004 | INR | 44.9 | 46 | 44.2 | 44.3 | 44.3 | +0.4 (+0.91%) | 409,192 |
| 30 Jul 2004 | INR | 44.5 | 45.6 | 43.7 | 43.9 | 43.9 | -0.2 (-0.45%) | 641,004 |
