| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2004 | INR | 71 | 71.5 | 70.45 | 70.66 | 70.66 | +0.27 (+0.38%) | 121,900 |
| 8 Sep 2004 | INR | 69.94 | 70.89 | 69.46 | 70.39 | 70.39 | +0.11 (+0.16%) | 22,500 |
| 7 Sep 2004 | INR | 71.14 | 71.14 | 69.6 | 70.28 | 70.28 | -0.24 (-0.34%) | 30,100 |
| 6 Sep 2004 | INR | 69.8 | 72 | 69.6 | 70.52 | 70.52 | +1.31 (+1.89%) | 73,700 |
| 3 Sep 2004 | INR | 67 | 71 | 66.3 | 69.21 | 69.21 | +2.16 (+3.22%) | 53,500 |
| 2 Sep 2004 | INR | 67 | 68 | 66.9 | 67.05 | 67.05 | -0.36 (-0.53%) | 47,100 |
| 1 Sep 2004 | INR | 67 | 68 | 66.4 | 67.41 | 67.41 | +0.77 (+1.16%) | 22,300 |
| 31 Aug 2004 | INR | 64 | 67.8 | 63 | 66.64 | 66.64 | +3.3 (+5.21%) | 70,600 |
| 30 Aug 2004 | INR | 61 | 63.76 | 60.21 | 63.34 | 63.34 | +2.8 (+4.63%) | 27,400 |
| 27 Aug 2004 | INR | 60.6 | 60.82 | 60.2 | 60.54 | 60.54 | +0.06 (+0.10%) | 18,100 |
| 26 Aug 2004 | INR | 58.02 | 61.59 | 58.02 | 60.48 | 60.48 | +0.41 (+0.68%) | 29,800 |
| 25 Aug 2004 | INR | 60.8 | 61 | 60 | 60.07 | 60.07 | -1.39 (-2.26%) | 15,400 |
| 24 Aug 2004 | INR | 61.79 | 61.79 | 60.82 | 61.46 | 61.46 | +0.09 (+0.15%) | 5,200 |
| 23 Aug 2004 | INR | 61 | 62.16 | 60.65 | 61.37 | 61.37 | +1.17 (+1.94%) | 15,100 |
| 20 Aug 2004 | INR | 60.4 | 61 | 59.6 | 60.2 | 60.2 | -0.18 (-0.30%) | 15,900 |
| 19 Aug 2004 | INR | 58.9 | 61 | 58.9 | 60.38 | 60.38 | -0.02 (-0.03%) | 18,700 |
| 18 Aug 2004 | INR | 61.22 | 61.22 | 60 | 60.4 | 60.4 | -0.82 (-1.34%) | 4,500 |
| 17 Aug 2004 | INR | 60.82 | 62 | 60.7 | 61.22 | 61.22 | +1 (+1.66%) | 17,200 |
| 16 Aug 2004 | INR | 60.4 | 60.99 | 59.32 | 60.22 | 60.22 | -0.46 (-0.76%) | 8,200 |
| 13 Aug 2004 | INR | 60 | 61.38 | 59 | 60.68 | 60.68 | -1.07 (-1.73%) | 13,200 |
| 12 Aug 2004 | INR | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | 0.0 (0.0%) | 0 |
| 11 Aug 2004 | INR | 62 | 63.8 | 61 | 61.75 | 61.75 | -1.46 (-2.31%) | 34,400 |
| 10 Aug 2004 | INR | 62 | 63.7 | 61.2 | 63.21 | 63.21 | +1.45 (+2.35%) | 18,000 |
| 9 Aug 2004 | INR | 62.7 | 62.7 | 60.6 | 61.76 | 61.76 | -0.12 (-0.19%) | 34,700 |
| 6 Aug 2004 | INR | 62.2 | 63 | 61.4 | 61.88 | 61.88 | -0.51 (-0.82%) | 28,900 |
| 5 Aug 2004 | INR | 60 | 64.02 | 60 | 62.39 | 62.39 | +1.73 (+2.85%) | 94,700 |
| 4 Aug 2004 | INR | 63.61 | 64 | 60 | 60.66 | 60.66 | -2.51 (-3.97%) | 37,100 |
| 3 Aug 2004 | INR | 63.43 | 65.6 | 62.01 | 63.17 | 63.17 | -0.03 (-0.05%) | 85,600 |
| 2 Aug 2004 | INR | 58 | 63.2 | 57.81 | 63.2 | 63.2 | +5.75 (+10.01%) | 77,500 |
| 30 Jul 2004 | INR | 58.4 | 58.8 | 56.41 | 57.45 | 57.45 | +0.93 (+1.65%) | 30,800 |
