| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2004 | INR | 104 | 104 | 102 | 102.2 | 102.2 | -0.2 (-0.20%) | 59,980 |
| 23 Sep 2004 | INR | 100.1 | 104.1 | 100.1 | 102.4 | 102.4 | -1.8 (-1.73%) | 112,040 |
| 22 Sep 2004 | INR | 103.5 | 105.5 | 103 | 104.2 | 104.2 | +1 (+0.97%) | 86,000 |
| 21 Sep 2004 | INR | 103 | 105.5 | 101.8 | 103.2 | 103.2 | +0.5 (+0.49%) | 125,010 |
| 20 Sep 2004 | INR | 107.5 | 107.5 | 102.1 | 102.7 | 102.7 | -3.1 (-2.93%) | 100,670 |
| 17 Sep 2004 | INR | 105.9 | 112 | 104.5 | 105.8 | 105.8 | +1.4 (+1.34%) | 305,800 |
| 16 Sep 2004 | INR | 102.5 | 106.5 | 102.5 | 104.4 | 104.4 | +2.8 (+2.76%) | 237,530 |
| 15 Sep 2004 | INR | 104.9 | 104.9 | 101 | 101.6 | 101.6 | -2.2 (-2.12%) | 132,130 |
| 14 Sep 2004 | INR | 108.9 | 109.6 | 102.5 | 103.8 | 103.8 | -4 (-3.71%) | 316,940 |
| 13 Sep 2004 | INR | 109 | 112 | 106.5 | 107.8 | 107.8 | +0.1 (+0.09%) | 508,240 |
| 10 Sep 2004 | INR | 103 | 111.9 | 100 | 107.7 | 107.7 | +5.5 (+5.38%) | 1,959,950 |
| 9 Sep 2004 | INR | 107 | 109.9 | 100.2 | 102.2 | 102.2 | -3.5 (-3.31%) | 1,012,770 |
| 8 Sep 2004 | INR | 99.9 | 108 | 96 | 105.7 | 105.7 | +10.9 (+11.50%) | 1,797,190 |
| 7 Sep 2004 | INR | 94 | 95.7 | 92.7 | 94.8 | 94.8 | +2.3 (+2.49%) | 217,020 |
| 6 Sep 2004 | INR | 90.7 | 94 | 89.5 | 92.5 | 92.5 | +3.1 (+3.47%) | 333,090 |
| 3 Sep 2004 | INR | 91 | 91 | 88.1 | 89.4 | 89.4 | -0.4 (-0.45%) | 85,890 |
| 2 Sep 2004 | INR | 93 | 93 | 88.5 | 89.8 | 89.8 | 0.0 (0.0%) | 213,190 |
| 1 Sep 2004 | INR | 88.4 | 91.4 | 88.4 | 89.8 | 89.8 | +2.2 (+2.51%) | 263,950 |
| 31 Aug 2004 | INR | 88.7 | 88.7 | 87 | 87.6 | 87.6 | +0.3 (+0.34%) | 75,710 |
| 30 Aug 2004 | INR | 86.5 | 88.9 | 86.1 | 87.3 | 87.3 | +2.6 (+3.07%) | 119,070 |
| 27 Aug 2004 | INR | 86.4 | 86.5 | 84.5 | 84.7 | 84.7 | -1.6 (-1.85%) | 75,220 |
| 26 Aug 2004 | INR | 86.2 | 87.6 | 86 | 86.3 | 86.3 | +1.2 (+1.41%) | 37,290 |
| 25 Aug 2004 | INR | 86 | 86 | 85.1 | 85.1 | 85.1 | -1.4 (-1.62%) | 27,140 |
| 24 Aug 2004 | INR | 87.9 | 88.6 | 85.2 | 86.5 | 86.5 | +2.2 (+2.61%) | 133,530 |
| 23 Aug 2004 | INR | 90 | 90 | 83.5 | 84.3 | 84.3 | -3.3 (-3.77%) | 135,440 |
| 20 Aug 2004 | INR | 91 | 92.7 | 87 | 87.6 | 87.6 | -0.3 (-0.34%) | 118,960 |
| 19 Aug 2004 | INR | 90.9 | 91 | 87 | 87.9 | 87.9 | -1.3 (-1.46%) | 35,770 |
| 18 Aug 2004 | INR | 88.5 | 93 | 88.1 | 89.2 | 89.2 | +0.8 (+0.90%) | 289,720 |
| 17 Aug 2004 | INR | 87 | 89.9 | 87 | 88.4 | 88.4 | +2.3 (+2.67%) | 144,120 |
| 16 Aug 2004 | INR | 75 | 87 | 75 | 86.1 | 86.1 | -0.3 (-0.35%) | 48,080 |
