| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2004 | INR | 48 | 49.95 | 47.5 | 49.55 | 49.55 | +1.5 (+3.12%) | 5,252 |
| 28 Sep 2004 | INR | 48 | 48.5 | 47.8 | 48.05 | 48.05 | -1.75 (-3.51%) | 1,640 |
| 27 Sep 2004 | INR | 46.75 | 50.25 | 46.75 | 49.8 | 49.8 | +0.6 (+1.22%) | 2,315 |
| 24 Sep 2004 | INR | 44.5 | 51 | 44.5 | 49.2 | 49.2 | +4.2 (+9.33%) | 3,518 |
| 23 Sep 2004 | INR | 42.1 | 45 | 42.1 | 45 | 45 | +1 (+2.27%) | 697 |
| 22 Sep 2004 | INR | 43.3 | 44.25 | 43.25 | 44 | 44 | +0.5 (+1.15%) | 725 |
| 21 Sep 2004 | INR | 44.05 | 44.05 | 43.25 | 43.5 | 43.5 | -0.3 (-0.68%) | 1,300 |
| 20 Sep 2004 | INR | 44.9 | 44.9 | 43.75 | 43.8 | 43.8 | +0.45 (+1.04%) | 970 |
| 17 Sep 2004 | INR | 44.05 | 45 | 43.1 | 43.35 | 43.35 | -0.65 (-1.48%) | 900 |
| 16 Sep 2004 | INR | 44.15 | 45.35 | 43.5 | 44 | 44 | -0.05 (-0.11%) | 775 |
| 15 Sep 2004 | INR | 44.5 | 45.5 | 44 | 44.05 | 44.05 | -1.1 (-2.44%) | 950 |
| 14 Sep 2004 | INR | 45.05 | 45.15 | 45.05 | 45.15 | 45.15 | -2.3 (-4.85%) | 1,350 |
| 13 Sep 2004 | INR | 49 | 49 | 46.15 | 47.45 | 47.45 | +2.85 (+6.39%) | 3,525 |
| 10 Sep 2004 | INR | 44.6 | 45.05 | 44.6 | 44.6 | 44.6 | -0.8 (-1.76%) | 500 |
| 9 Sep 2004 | INR | 47.95 | 47.95 | 45.05 | 45.4 | 45.4 | -0.65 (-1.41%) | 1,302 |
| 8 Sep 2004 | INR | 46.85 | 47.3 | 45.25 | 46.05 | 46.05 | +1 (+2.22%) | 8,749 |
| 7 Sep 2004 | INR | 46.4 | 46.4 | 43.5 | 45.05 | 45.05 | -0.4 (-0.88%) | 1,896 |
| 6 Sep 2004 | INR | 46.65 | 46.8 | 44.5 | 45.45 | 45.45 | +0.65 (+1.45%) | 2,390 |
| 3 Sep 2004 | INR | 44.1 | 45 | 44.05 | 44.8 | 44.8 | +0.5 (+1.13%) | 1,520 |
| 2 Sep 2004 | INR | 44.75 | 45 | 43.35 | 44.3 | 44.3 | +0.75 (+1.72%) | 1,750 |
| 1 Sep 2004 | INR | 42 | 44.5 | 42 | 43.55 | 43.55 | -0.4 (-0.91%) | 750 |
| 31 Aug 2004 | INR | 44 | 44 | 43.5 | 43.95 | 43.95 | +1.05 (+2.45%) | 1,079 |
| 30 Aug 2004 | INR | 43 | 43.95 | 42 | 42.9 | 42.9 | +0.7 (+1.66%) | 2,200 |
| 27 Aug 2004 | INR | 43.8 | 43.9 | 42.15 | 42.2 | 42.2 | -0.05 (-0.12%) | 303 |
| 26 Aug 2004 | INR | 43 | 43 | 42.25 | 42.25 | 42.25 | +0.5 (+1.20%) | 338 |
| 25 Aug 2004 | INR | 41.7 | 41.75 | 41.7 | 41.75 | 41.75 | +0.05 (+0.12%) | 200 |
| 24 Aug 2004 | INR | 42 | 42 | 41.7 | 41.7 | 41.7 | -0.15 (-0.36%) | 200 |
| 23 Aug 2004 | INR | 41.35 | 42 | 41.35 | 41.85 | 41.85 | -0.15 (-0.36%) | 1,050 |
| 20 Aug 2004 | INR | 42 | 42 | 41.6 | 42 | 42 | -0.85 (-1.98%) | 1,350 |
| 19 Aug 2004 | INR | 45.75 | 49.3 | 42.75 | 42.85 | 42.85 | -2.25 (-4.99%) | 901 |
