| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2004 | INR | 29.45 | 29.9 | 29 | 29 | 29 | -0.2 (-0.68%) | 2,000 |
| 16 Sep 2004 | INR | 29.95 | 29.95 | 29.05 | 29.2 | 29.2 | +0.05 (+0.17%) | 2,500 |
| 15 Sep 2004 | INR | 29.8 | 29.8 | 29.1 | 29.15 | 29.15 | -1.15 (-3.80%) | 3,800 |
| 14 Sep 2004 | INR | 30.2 | 30.85 | 29.7 | 30.3 | 30.3 | +0.15 (+0.50%) | 6,600 |
| 13 Sep 2004 | INR | 30.5 | 31.2 | 30.05 | 30.15 | 30.15 | -0.45 (-1.47%) | 6,500 |
| 10 Sep 2004 | INR | 29.45 | 31.3 | 29 | 30.6 | 30.6 | +1.3 (+4.44%) | 19,013 |
| 9 Sep 2004 | INR | 29.65 | 29.75 | 29 | 29.3 | 29.3 | +0.05 (+0.17%) | 9,200 |
| 8 Sep 2004 | INR | 29 | 29.9 | 29 | 29.25 | 29.25 | +0.15 (+0.52%) | 9,300 |
| 7 Sep 2004 | INR | 28.5 | 29.5 | 28.25 | 29.1 | 29.1 | +0.55 (+1.93%) | 13,900 |
| 6 Sep 2004 | INR | 28 | 28.95 | 28 | 28.55 | 28.55 | +0.4 (+1.42%) | 6,700 |
| 3 Sep 2004 | INR | 29 | 29 | 27.85 | 28.15 | 28.15 | -0.05 (-0.18%) | 4,800 |
| 2 Sep 2004 | INR | 28 | 29.65 | 27.8 | 28.2 | 28.2 | -0.05 (-0.18%) | 17,200 |
| 1 Sep 2004 | INR | 28.95 | 28.95 | 26.95 | 28.25 | 28.25 | +1.85 (+7.01%) | 25,500 |
| 31 Aug 2004 | INR | 27.5 | 27.5 | 26.15 | 26.4 | 26.4 | +0.3 (+1.15%) | 5,500 |
| 30 Aug 2004 | INR | 27.4 | 27.4 | 26 | 26.1 | 26.1 | -0.25 (-0.95%) | 13,900 |
| 27 Aug 2004 | INR | 26.5 | 27.05 | 26.05 | 26.35 | 26.35 | +0.1 (+0.38%) | 2,600 |
| 26 Aug 2004 | INR | 26.45 | 26.6 | 26 | 26.25 | 26.25 | +0.5 (+1.94%) | 2,100 |
| 25 Aug 2004 | INR | 27.95 | 27.95 | 25.5 | 25.75 | 25.75 | +0.1 (+0.39%) | 600 |
| 24 Aug 2004 | INR | 28 | 28 | 25.45 | 25.65 | 25.65 | -0.1 (-0.39%) | 1,700 |
| 23 Aug 2004 | INR | 28 | 28 | 25.6 | 25.75 | 25.75 | -0.05 (-0.19%) | 3,000 |
| 20 Aug 2004 | INR | 28 | 28 | 25.6 | 25.8 | 25.8 | -0.2 (-0.77%) | 1,500 |
| 19 Aug 2004 | INR | 28.25 | 28.25 | 25.65 | 26 | 26 | +0.15 (+0.58%) | 1,600 |
| 18 Aug 2004 | INR | 28.5 | 28.5 | 25.8 | 25.85 | 25.85 | -0.25 (-0.96%) | 3,400 |
| 17 Aug 2004 | INR | 28.6 | 28.6 | 25.75 | 26.1 | 26.1 | -0.2 (-0.76%) | 2,300 |
| 16 Aug 2004 | INR | 28.75 | 28.75 | 26 | 26.3 | 26.3 | +0.05 (+0.19%) | 1,600 |
| 13 Aug 2004 | INR | 29.7 | 29.7 | 26.1 | 26.25 | 26.25 | -0.85 (-3.14%) | 1,700 |
| 12 Aug 2004 | INR | 28.7 | 28.7 | 26.35 | 27.1 | 27.1 | -0.1 (-0.37%) | 505 |
| 11 Aug 2004 | INR | 26.35 | 27.2 | 26.35 | 27.2 | 27.2 | +0.2 (+0.74%) | 3,600 |
| 10 Aug 2004 | INR | 27.1 | 27.5 | 26.5 | 27 | 27 | -0.1 (-0.37%) | 2,500 |
| 9 Aug 2004 | INR | 27.25 | 28.2 | 27 | 27.1 | 27.1 | -0.15 (-0.55%) | 8,800 |
