| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2004 | INR | 45.95 | 48.4 | 45.1 | 47.95 | 9.59 | +2.65 (+5.85%) | 1,542,845 |
| 23 Sep 2004 | INR | 44.5 | 46 | 44.5 | 45.3 | 9.06 | +0.15 (+0.33%) | 382,280 |
| 22 Sep 2004 | INR | 45.95 | 45.95 | 44.5 | 45.15 | 9.03 | +0.4 (+0.89%) | 323,000 |
| 21 Sep 2004 | INR | 44.45 | 45.65 | 44 | 44.75 | 8.95 | +0.4 (+0.90%) | 390,150 |
| 20 Sep 2004 | INR | 45.4 | 46.45 | 44.1 | 44.35 | 8.87 | -0.85 (-1.88%) | 639,480 |
| 17 Sep 2004 | INR | 48 | 48 | 44 | 45.2 | 9.04 | +0.45 (+1.01%) | 2,077,975 |
| 16 Sep 2004 | INR | 43.5 | 45.45 | 43.25 | 44.75 | 8.95 | +1.5 (+3.47%) | 1,309,790 |
| 15 Sep 2004 | INR | 43.6 | 45.15 | 42.6 | 43.25 | 8.65 | -0.15 (-0.35%) | 1,036,960 |
| 14 Sep 2004 | INR | 44.25 | 45 | 43.05 | 43.4 | 8.68 | -0.4 (-0.91%) | 673,945 |
| 13 Sep 2004 | INR | 43.5 | 45.6 | 42 | 43.8 | 8.76 | +0.5 (+1.15%) | 1,616,475 |
| 10 Sep 2004 | INR | 40.25 | 43.6 | 40.25 | 43.3 | 8.66 | +3.3 (+8.25%) | 2,183,890 |
| 9 Sep 2004 | INR | 42.4 | 42.4 | 39.25 | 40 | 8 | -1.75 (-4.19%) | 1,747,520 |
| 8 Sep 2004 | INR | 40.7 | 42.75 | 40.1 | 41.75 | 8.35 | +1.6 (+3.99%) | 1,851,615 |
| 7 Sep 2004 | INR | 39.85 | 40.8 | 39.25 | 40.15 | 8.03 | +0.85 (+2.16%) | 629,235 |
| 6 Sep 2004 | INR | 40.8 | 40.8 | 38.25 | 39.3 | 7.86 | -0.15 (-0.38%) | 895,795 |
| 3 Sep 2004 | INR | 39.45 | 40.45 | 38.25 | 39.45 | 7.89 | +1.2 (+3.14%) | 779,065 |
| 2 Sep 2004 | INR | 42.4 | 42.4 | 37.5 | 38.25 | 7.65 | -3 (-7.27%) | 1,905,005 |
| 1 Sep 2004 | INR | 36.5 | 41.9 | 36.5 | 41.25 | 8.25 | +4.05 (+10.89%) | 2,873,070 |
| 31 Aug 2004 | INR | 37.5 | 38.35 | 36.8 | 37.2 | 7.44 | -0.1 (-0.27%) | 755,730 |
| 30 Aug 2004 | INR | 38.75 | 39.3 | 36.9 | 37.3 | 7.46 | -0.8 (-2.10%) | 1,079,865 |
| 27 Aug 2004 | INR | 34.9 | 39.2 | 34.1 | 38.1 | 7.62 | +3.95 (+11.57%) | 2,761,515 |
| 26 Aug 2004 | INR | 34.4 | 35.45 | 34 | 34.15 | 6.83 | +0.6 (+1.79%) | 649,485 |
| 25 Aug 2004 | INR | 32.1 | 34.45 | 32.1 | 33.55 | 6.71 | +1.3 (+4.03%) | 228,860 |
| 24 Aug 2004 | INR | 31.7 | 32.55 | 31.7 | 32.25 | 6.45 | +0.25 (+0.78%) | 61,960 |
| 23 Aug 2004 | INR | 32.5 | 32.8 | 31.7 | 32 | 6.4 | -0.4 (-1.23%) | 69,265 |
| 20 Aug 2004 | INR | 33.2 | 34.2 | 32.15 | 32.4 | 6.48 | -1.2 (-3.57%) | 143,570 |
| 19 Aug 2004 | INR | 32.85 | 34.65 | 32.25 | 33.6 | 6.72 | +1.4 (+4.35%) | 473,090 |
| 18 Aug 2004 | INR | 32.5 | 33.75 | 32.1 | 32.2 | 6.44 | -0.4 (-1.23%) | 221,540 |
| 17 Aug 2004 | INR | 31.55 | 33.25 | 31.1 | 32.6 | 6.52 | +1.4 (+4.49%) | 283,940 |
| 16 Aug 2004 | INR | 31.75 | 31.75 | 30.6 | 31.2 | 6.24 | +0.05 (+0.16%) | 75,805 |
