| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2004 | INR | 54.7 | 54.9 | 52.2 | 52.7 | 5.27 | -0.3 (-0.57%) | 1,526,620 |
| 27 Sep 2004 | INR | 53 | 53.9 | 52.6 | 53 | 5.3 | +0.8 (+1.53%) | 1,394,500 |
| 24 Sep 2004 | INR | 53 | 53.6 | 51.9 | 52.2 | 5.22 | -0.4 (-0.76%) | 447,980 |
| 23 Sep 2004 | INR | 53.9 | 54.1 | 52.4 | 52.6 | 5.26 | -1 (-1.87%) | 695,000 |
| 22 Sep 2004 | INR | 52.5 | 54.4 | 52.4 | 53.6 | 5.36 | +1.2 (+2.29%) | 1,092,340 |
| 21 Sep 2004 | INR | 53.6 | 53.6 | 52 | 52.4 | 5.24 | -0.7 (-1.32%) | 744,220 |
| 20 Sep 2004 | INR | 53.6 | 54.7 | 52.7 | 53.1 | 5.31 | -0.3 (-0.56%) | 916,910 |
| 17 Sep 2004 | INR | 54.5 | 54.7 | 53.2 | 53.4 | 5.34 | -0.5 (-0.93%) | 1,004,760 |
| 16 Sep 2004 | INR | 54.2 | 54.7 | 53 | 53.9 | 5.39 | -0.1 (-0.19%) | 1,137,750 |
| 15 Sep 2004 | INR | 55.7 | 56.2 | 53.6 | 54 | 5.4 | -1.7 (-3.05%) | 1,824,210 |
| 14 Sep 2004 | INR | 57 | 58.5 | 54.7 | 55.7 | 5.57 | -0.5 (-0.89%) | 3,354,390 |
| 13 Sep 2004 | INR | 59.9 | 59.9 | 55.3 | 56.2 | 5.62 | +0.9 (+1.63%) | 4,045,420 |
| 10 Sep 2004 | INR | 55.3 | 55.3 | 55.3 | 55.3 | 5.53 | 0.0 (0.0%) | 0 |
| 9 Sep 2004 | INR | 56 | 58.4 | 54.7 | 55.3 | 5.53 | -0.6 (-1.07%) | 3,672,110 |
| 8 Sep 2004 | INR | 56 | 57.8 | 55.5 | 55.9 | 5.59 | +0.6 (+1.08%) | 1,373,850 |
| 7 Sep 2004 | INR | 55 | 55.9 | 54.7 | 55.3 | 5.53 | +0.6 (+1.10%) | 978,820 |
| 6 Sep 2004 | INR | 54.5 | 57.5 | 54.2 | 54.7 | 5.47 | -0.1 (-0.18%) | 1,020,410 |
| 3 Sep 2004 | INR | 54.1 | 56.9 | 54 | 54.8 | 5.48 | +0.7 (+1.29%) | 1,754,250 |
| 2 Sep 2004 | INR | 58 | 58.9 | 53.5 | 54.1 | 5.41 | -2.9 (-5.09%) | 3,184,230 |
| 1 Sep 2004 | INR | 60 | 60.6 | 55.3 | 57 | 5.7 | +0.8 (+1.42%) | 7,677,370 |
| 31 Aug 2004 | INR | 52.8 | 56.2 | 52.4 | 56.2 | 5.62 | +5.1 (+9.98%) | 6,002,500 |
| 30 Aug 2004 | INR | 48.6 | 52.2 | 47.6 | 51.1 | 5.11 | +3.7 (+7.81%) | 1,162,170 |
| 27 Aug 2004 | INR | 47.6 | 47.8 | 47.1 | 47.4 | 4.74 | +0.3 (+0.64%) | 172,640 |
| 26 Aug 2004 | INR | 48 | 48 | 47 | 47.1 | 4.71 | -0.1 (-0.21%) | 158,750 |
| 25 Aug 2004 | INR | 48.4 | 48.4 | 47 | 47.2 | 4.72 | +0.2 (+0.43%) | 135,590 |
| 24 Aug 2004 | INR | 47.2 | 47.6 | 46.4 | 47 | 4.7 | +0.2 (+0.43%) | 193,470 |
| 23 Aug 2004 | INR | 46 | 47.7 | 46 | 46.8 | 4.68 | -0.2 (-0.43%) | 357,490 |
| 20 Aug 2004 | INR | 46.3 | 47.4 | 46.2 | 47 | 4.7 | -0.4 (-0.84%) | 160,960 |
| 19 Aug 2004 | INR | 48 | 48 | 47 | 47.4 | 4.74 | +0.8 (+1.72%) | 212,200 |
| 18 Aug 2004 | INR | 44.5 | 47.6 | 44.5 | 46.6 | 4.66 | -1 (-2.10%) | 442,960 |
