| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2004 | INR | 19.2533 | 19.4533 | 19.1067 | 19.2 | 19.2 | 0.0 (0.0%) | 103,682 |
| 23 Sep 2004 | INR | 19.2533 | 19.4 | 19.1067 | 19.2 | 19.2 | 0.0 (0.0%) | 142,130 |
| 22 Sep 2004 | INR | 19.2533 | 19.3067 | 19.0533 | 19.2 | 19.2 | +0.053 (+0.28%) | 107,481 |
| 21 Sep 2004 | INR | 19.1067 | 19.7067 | 19 | 19.1467 | 19.1467 | -0.053 (-0.28%) | 159,972 |
| 20 Sep 2004 | INR | 19.9467 | 20.3067 | 19.0533 | 19.2 | 19.2 | -0.707 (-3.55%) | 238,491 |
| 17 Sep 2004 | INR | 19 | 20.7467 | 18.9467 | 19.9067 | 19.9067 | +0.96 (+5.07%) | 555,450 |
| 16 Sep 2004 | INR | 19.2533 | 19.2533 | 18.9067 | 18.9467 | 18.9467 | +0.04 (+0.21%) | 93,905 |
| 15 Sep 2004 | INR | 19 | 19 | 18.8533 | 18.9067 | 18.9067 | -0.04 (-0.21%) | 37,043 |
| 14 Sep 2004 | INR | 19 | 19.0533 | 18.9467 | 18.9467 | 18.9467 | +0.04 (+0.21%) | 73,526 |
| 13 Sep 2004 | INR | 19.2 | 19.2 | 18.8533 | 18.9067 | 18.9067 | -0.093 (-0.49%) | 202,695 |
| 10 Sep 2004 | INR | 19 | 19.1067 | 18.9067 | 19 | 19 | +0.053 (+0.28%) | 135,206 |
| 9 Sep 2004 | INR | 19.2533 | 19.2533 | 18.9067 | 18.9467 | 18.9467 | -0.053 (-0.28%) | 128,707 |
| 8 Sep 2004 | INR | 19.1467 | 19.2 | 18.9467 | 19 | 19 | -0.053 (-0.28%) | 122,266 |
| 7 Sep 2004 | INR | 19.5067 | 19.5467 | 19 | 19.0533 | 19.0533 | -0.053 (-0.28%) | 115,785 |
| 6 Sep 2004 | INR | 20.5467 | 20.5467 | 18.8533 | 19.1067 | 19.1067 | +0.16 (+0.84%) | 165,812 |
| 3 Sep 2004 | INR | 18.8 | 19 | 18.7467 | 18.9467 | 18.9467 | +0.093 (+0.50%) | 69,831 |
| 2 Sep 2004 | INR | 19 | 19.0533 | 18.7467 | 18.8533 | 18.8533 | -0.147 (-0.77%) | 125,462 |
| 1 Sep 2004 | INR | 19.3467 | 19.3467 | 18.8533 | 19 | 19 | -0.2 (-1.04%) | 202,452 |
| 31 Aug 2004 | INR | 19.3067 | 19.4 | 18.6 | 19.2 | 19.2 | +0.347 (+1.84%) | 293,859 |
| 30 Aug 2004 | INR | 19.1067 | 19.1067 | 18.4533 | 18.8533 | 18.8533 | +0.547 (+2.99%) | 252,910 |
| 27 Aug 2004 | INR | 18.3467 | 18.5067 | 18.2 | 18.3067 | 18.3067 | +0.2 (+1.10%) | 107,746 |
| 26 Aug 2004 | INR | 18.3467 | 18.3467 | 17.9067 | 18.1067 | 18.1067 | 0.0 (0.0%) | 146,920 |
| 25 Aug 2004 | INR | 18.2533 | 18.3067 | 18 | 18.1067 | 18.1067 | -0.2 (-1.09%) | 119,686 |
| 24 Aug 2004 | INR | 18.3467 | 18.4 | 18.0533 | 18.3067 | 18.3067 | +0.107 (+0.59%) | 72,791 |
| 23 Aug 2004 | INR | 19.1067 | 19.2533 | 18.1467 | 18.2 | 18.2 | -1 (-5.21%) | 154,798 |
| 20 Aug 2004 | INR | 19.6533 | 19.7067 | 19.1067 | 19.2 | 19.2 | -0.6 (-3.03%) | 128,325 |
| 19 Aug 2004 | INR | 20 | 20.1467 | 19.7067 | 19.8 | 19.8 | -0.253 (-1.26%) | 97,041 |
| 18 Aug 2004 | INR | 20.1467 | 20.2 | 20 | 20.0533 | 20.0533 | 0.0 (0.0%) | 74,247 |
| 17 Aug 2004 | INR | 20.1067 | 20.1467 | 20 | 20.0533 | 20.0533 | 0.0 (0.0%) | 76,483 |
| 16 Aug 2004 | INR | 21.5067 | 21.5067 | 20.0533 | 20.0533 | 20.0533 | -0.053 (-0.27%) | 56,422 |
