| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2004 | INR | 22.05 | 22.05 | 21.2 | 21.4 | 21.4 | -0.5 (-2.28%) | 5,678 |
| 22 Sep 2004 | INR | 22.4 | 22.65 | 21.6 | 21.9 | 21.9 | -0.35 (-1.57%) | 6,883 |
| 21 Sep 2004 | INR | 22.3 | 22.9 | 22.25 | 22.25 | 22.25 | -0.2 (-0.89%) | 8,734 |
| 20 Sep 2004 | INR | 22.6 | 23 | 22.35 | 22.45 | 22.45 | -0.25 (-1.10%) | 11,916 |
| 17 Sep 2004 | INR | 22.5 | 23.3 | 22.5 | 22.7 | 22.7 | 0.0 (0.0%) | 14,159 |
| 16 Sep 2004 | INR | 22 | 23.2 | 21.85 | 22.7 | 22.7 | +0.7 (+3.18%) | 17,649 |
| 15 Sep 2004 | INR | 22 | 22.95 | 21.55 | 22 | 22 | -0.2 (-0.90%) | 13,747 |
| 14 Sep 2004 | INR | 24.75 | 24.9 | 21.8 | 22.2 | 22.2 | -1.25 (-5.33%) | 5,886 |
| 13 Sep 2004 | INR | 24.5 | 25.75 | 22.85 | 23.45 | 23.45 | -1.25 (-5.06%) | 10,505 |
| 10 Sep 2004 | INR | 21 | 25.2 | 21 | 24.7 | 24.7 | +0.45 (+1.86%) | 27,504 |
| 9 Sep 2004 | INR | 24 | 25 | 23.6 | 24.25 | 24.25 | +0.5 (+2.11%) | 47,484 |
| 8 Sep 2004 | INR | 25.55 | 27 | 23.35 | 23.75 | 23.75 | -1.5 (-5.94%) | 104,865 |
| 7 Sep 2004 | INR | 22.6 | 26.2 | 22.6 | 25.25 | 25.25 | +2.85 (+12.72%) | 193,736 |
| 6 Sep 2004 | INR | 18.5 | 22.4 | 18.15 | 22.4 | 22.4 | +3.75 (+20.11%) | 29,704 |
| 3 Sep 2004 | INR | 18.05 | 19 | 18.05 | 18.65 | 18.65 | -0.4 (-2.10%) | 881 |
| 2 Sep 2004 | INR | 18.5 | 19.5 | 18.5 | 19.05 | 19.05 | +0.05 (+0.26%) | 7,950 |
| 1 Sep 2004 | INR | 17 | 19.15 | 17 | 19 | 19 | +0.45 (+2.43%) | 14,830 |
| 31 Aug 2004 | INR | 18.95 | 19.2 | 18.3 | 18.55 | 18.55 | +0.25 (+1.37%) | 6,150 |
| 30 Aug 2004 | INR | 16.9 | 18.6 | 16.9 | 18.3 | 18.3 | +1.45 (+8.61%) | 13,037 |
| 27 Aug 2004 | INR | 16.85 | 16.85 | 16.75 | 16.85 | 16.85 | -0.4 (-2.32%) | 1,400 |
| 26 Aug 2004 | INR | 17.05 | 17.3 | 16.8 | 17.25 | 17.25 | +0.3 (+1.77%) | 2,725 |
| 25 Aug 2004 | INR | 17.25 | 17.45 | 16.95 | 16.95 | 16.95 | -0.55 (-3.14%) | 2,574 |
| 24 Aug 2004 | INR | 16.75 | 17.6 | 16.75 | 17.5 | 17.5 | +0.65 (+3.86%) | 700 |
| 23 Aug 2004 | INR | 17.1 | 17.9 | 16.6 | 16.85 | 16.85 | -0.55 (-3.16%) | 2,009 |
| 20 Aug 2004 | INR | 17.3 | 17.7 | 17.3 | 17.4 | 17.4 | +0.15 (+0.87%) | 4,480 |
| 19 Aug 2004 | INR | 17.8 | 17.8 | 17.15 | 17.25 | 17.25 | 0.0 (0.0%) | 1,150 |
| 18 Aug 2004 | INR | 17.2 | 17.5 | 17.2 | 17.25 | 17.25 | -0.2 (-1.15%) | 7,372 |
| 17 Aug 2004 | INR | 17.7 | 17.8 | 17.1 | 17.45 | 17.45 | +0.55 (+3.25%) | 4,308 |
| 16 Aug 2004 | INR | 17.05 | 17.05 | 16.9 | 16.9 | 16.9 | 0.0 (0.0%) | 1,030 |
| 13 Aug 2004 | INR | 16.95 | 17.75 | 16.9 | 16.9 | 16.9 | -0.25 (-1.46%) | 6,865 |
