| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2004 | INR | 27 | 28.2 | 27 | 27 | 54 | +0.35 (+1.31%) | 743,727 |
| 14 Sep 2004 | INR | 27.2 | 27.5 | 26.65 | 26.65 | 53.3 | -0.55 (-2.02%) | 302,743 |
| 13 Sep 2004 | INR | 27.9 | 28.5 | 27.2 | 27.2 | 54.4 | -0.4 (-1.45%) | 949,746 |
| 10 Sep 2004 | INR | 27.95 | 28.6 | 27.6 | 27.6 | 55.2 | +0.8 (+2.99%) | 1,348,331 |
| 9 Sep 2004 | INR | 26.8 | 28.7 | 26.8 | 26.8 | 53.6 | +1.8 (+7.20%) | 2,063,395 |
| 8 Sep 2004 | INR | 25 | 25.4 | 25 | 25 | 50 | +1.1 (+4.60%) | 222,208 |
| 7 Sep 2004 | INR | 23.9 | 24.6 | 23.9 | 23.9 | 47.8 | +0.5 (+2.14%) | 73,097 |
| 6 Sep 2004 | INR | 24 | 24.2 | 23.4 | 23.4 | 46.8 | -0.15 (-0.64%) | 50,295 |
| 3 Sep 2004 | INR | 23.9 | 24.25 | 23.55 | 23.55 | 47.1 | -0.25 (-1.05%) | 29,893 |
| 2 Sep 2004 | INR | 24.5 | 25.4 | 23.8 | 23.8 | 47.6 | -0.45 (-1.86%) | 153,578 |
| 1 Sep 2004 | INR | 24.3 | 25.5 | 24.25 | 24.25 | 48.5 | +0.55 (+2.32%) | 195,520 |
| 31 Aug 2004 | INR | 23.7 | 23.9 | 23.7 | 23.7 | 47.4 | +0.7 (+3.04%) | 81,912 |
| 30 Aug 2004 | INR | 23.5 | 23.5 | 23 | 23 | 46 | 0.0 (0.0%) | 37,379 |
| 27 Aug 2004 | INR | 24 | 24.4 | 23 | 23 | 46 | -0.35 (-1.50%) | 72,840 |
| 26 Aug 2004 | INR | 23.35 | 25 | 23.35 | 23.35 | 46.7 | +1.15 (+5.18%) | 247,013 |
| 25 Aug 2004 | INR | 23.1 | 23.3 | 22.2 | 22.2 | 44.4 | -0.5 (-2.20%) | 35,775 |
| 24 Aug 2004 | INR | 22.7 | 22.95 | 22.7 | 22.7 | 45.4 | +0.55 (+2.48%) | 33,252 |
| 23 Aug 2004 | INR | 22.75 | 22.8 | 22.15 | 22.15 | 44.3 | -0.2 (-0.89%) | 28,822 |
| 20 Aug 2004 | INR | 22.35 | 22.8 | 22.35 | 22.35 | 44.7 | -0.1 (-0.45%) | 24,747 |
| 19 Aug 2004 | INR | 22.5 | 22.85 | 22.45 | 22.45 | 44.9 | +0.2 (+0.90%) | 26,760 |
| 18 Aug 2004 | INR | 22.25 | 22.8 | 22.25 | 22.25 | 44.5 | -0.15 (-0.67%) | 19,030 |
| 17 Aug 2004 | INR | 22.4 | 23.45 | 22.4 | 22.4 | 44.8 | +0.15 (+0.67%) | 57,760 |
| 16 Aug 2004 | INR | 22.6 | 22.6 | 22.25 | 22.25 | 44.5 | +0.1 (+0.45%) | 18,412 |
| 13 Aug 2004 | INR | 22.15 | 22.5 | 22.15 | 22.15 | 44.3 | -0.45 (-1.99%) | 11,967 |
| 12 Aug 2004 | INR | 22.6 | 23 | 22.6 | 22.6 | 45.2 | +0.55 (+2.49%) | 44,207 |
| 11 Aug 2004 | INR | 23.2 | 23.5 | 22.05 | 22.05 | 44.1 | -1.05 (-4.55%) | 36,199 |
| 10 Aug 2004 | INR | 23.1 | 23.5 | 23.1 | 23.1 | 46.2 | 0.0 (0.0%) | 52,124 |
| 9 Aug 2004 | INR | 23.25 | 23.65 | 23.1 | 23.1 | 46.2 | -0.05 (-0.22%) | 44,925 |
| 6 Aug 2004 | INR | 25.05 | 25.3 | 23.15 | 23.15 | 46.3 | -1.8 (-7.21%) | 146,189 |
| 5 Aug 2004 | INR | 24.95 | 25.15 | 24.95 | 24.95 | 49.9 | +3 (+13.67%) | 386,633 |
