| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2004 | INR | 25.3 | 25.65 | 25.2 | 25.3 | 25.3 | 0.0 (0.0%) | 434,648 |
| 23 Sep 2004 | INR | 25.4 | 25.95 | 25.1 | 25.3 | 25.3 | -0.15 (-0.59%) | 789,996 |
| 22 Sep 2004 | INR | 24.55 | 25.6 | 24.55 | 25.45 | 25.45 | +0.85 (+3.46%) | 1,090,414 |
| 21 Sep 2004 | INR | 24.75 | 24.75 | 24.45 | 24.6 | 24.6 | 0.0 (0.0%) | 301,938 |
| 20 Sep 2004 | INR | 24.75 | 24.8 | 24.5 | 24.6 | 24.6 | 0.0 (0.0%) | 301,032 |
| 17 Sep 2004 | INR | 24.4 | 24.75 | 24.25 | 24.6 | 24.6 | +0.2 (+0.82%) | 426,745 |
| 16 Sep 2004 | INR | 24 | 24.5 | 24 | 24.4 | 24.4 | +0.3 (+1.24%) | 360,155 |
| 15 Sep 2004 | INR | 24 | 24.35 | 23.8 | 24.1 | 24.1 | 0.0 (0.0%) | 355,008 |
| 14 Sep 2004 | INR | 24.2 | 24.25 | 23.95 | 24.1 | 24.1 | -0.1 (-0.41%) | 350,289 |
| 13 Sep 2004 | INR | 24.8 | 24.8 | 24.2 | 24.2 | 24.2 | -0.65 (-2.62%) | 562,867 |
| 10 Sep 2004 | INR | 24.15 | 25.05 | 24 | 24.85 | 24.85 | +0.7 (+2.90%) | 483,061 |
| 9 Sep 2004 | INR | 24.8 | 24.9 | 24.1 | 24.15 | 24.15 | -0.45 (-1.83%) | 248,935 |
| 8 Sep 2004 | INR | 24.9 | 25 | 24.5 | 24.6 | 24.6 | -0.1 (-0.40%) | 246,652 |
| 7 Sep 2004 | INR | 24.85 | 25.15 | 24.55 | 24.7 | 24.7 | -0.15 (-0.60%) | 290,216 |
| 6 Sep 2004 | INR | 24.75 | 25.2 | 24.6 | 24.85 | 24.85 | +0.3 (+1.22%) | 406,642 |
| 3 Sep 2004 | INR | 24.6 | 24.85 | 24.25 | 24.55 | 24.55 | +0.05 (+0.20%) | 364,039 |
| 2 Sep 2004 | INR | 24.1 | 24.75 | 24.1 | 24.5 | 24.5 | +0.4 (+1.66%) | 590,601 |
| 1 Sep 2004 | INR | 24.35 | 24.35 | 23.9 | 24.1 | 24.1 | +0.1 (+0.42%) | 390,106 |
| 31 Aug 2004 | INR | 24.55 | 24.55 | 23.85 | 24 | 24 | -0.25 (-1.03%) | 281,005 |
| 30 Aug 2004 | INR | 23.7 | 24.45 | 23.7 | 24.25 | 24.25 | +0.8 (+3.41%) | 411,988 |
| 27 Aug 2004 | INR | 23.25 | 23.8 | 23.25 | 23.45 | 23.45 | +0.2 (+0.86%) | 307,034 |
| 26 Aug 2004 | INR | 23.5 | 23.5 | 23 | 23.25 | 23.25 | +0.2 (+0.87%) | 297,263 |
| 25 Aug 2004 | INR | 23.2 | 23.6 | 22.95 | 23.05 | 23.05 | -0.25 (-1.07%) | 424,862 |
| 24 Aug 2004 | INR | 23.1 | 23.5 | 23.05 | 23.3 | 23.3 | +0.2 (+0.87%) | 228,440 |
| 23 Aug 2004 | INR | 23.9 | 23.9 | 23 | 23.1 | 23.1 | -0.45 (-1.91%) | 241,931 |
| 20 Aug 2004 | INR | 24 | 24.25 | 23.4 | 23.55 | 23.55 | -0.45 (-1.88%) | 340,074 |
| 19 Aug 2004 | INR | 24.05 | 24.25 | 23.8 | 24 | 24 | -0.1 (-0.41%) | 256,789 |
| 18 Aug 2004 | INR | 24 | 24.25 | 24 | 24.1 | 24.1 | -0.05 (-0.21%) | 274,137 |
| 17 Aug 2004 | INR | 24.6 | 24.6 | 24.05 | 24.15 | 24.15 | -0.25 (-1.02%) | 307,408 |
| 16 Aug 2004 | INR | 24 | 24.5 | 24 | 24.4 | 24.4 | -0.1 (-0.41%) | 251,063 |
