| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2004 | INR | 14.9 | 15.45 | 14.55 | 14.77 | 14.6567 | +0.5 (+3.50%) | 15,000 |
| 15 Sep 2004 | INR | 14.1 | 14.95 | 14 | 14.27 | 14.1606 | -0.63 (-4.23%) | 16,250 |
| 14 Sep 2004 | INR | 15 | 15 | 14.15 | 14.9 | 14.7857 | -0.1 (-0.67%) | 15,000 |
| 13 Sep 2004 | INR | 14.6 | 15.4 | 14.6 | 15 | 14.885 | -0.5 (-3.23%) | 8,000 |
| 10 Sep 2004 | INR | 15.75 | 15.75 | 15.5 | 15.5 | 15.3811 | +0.06 (+0.39%) | 3,500 |
| 9 Sep 2004 | INR | 16.25 | 16.75 | 15.4 | 15.44 | 15.3216 | -0.55 (-3.44%) | 19,750 |
| 8 Sep 2004 | INR | 15 | 17 | 15 | 15.99 | 15.8674 | -0.49 (-2.97%) | 30,500 |
| 7 Sep 2004 | INR | 17.99 | 17.99 | 16 | 16.48 | 16.3536 | -1.02 (-5.83%) | 16,325 |
| 6 Sep 2004 | INR | 18.35 | 18.35 | 16.76 | 17.5 | 17.3658 | +0.81 (+4.85%) | 31,125 |
| 3 Sep 2004 | INR | 16.69 | 16.69 | 15.35 | 16.69 | 16.562 | +1.51 (+9.95%) | 160,245 |
| 2 Sep 2004 | INR | 15.18 | 15.18 | 15.18 | 15.18 | 15.0636 | +1.38 (+10%) | 76,495 |
| 1 Sep 2004 | INR | 13.35 | 13.8 | 12.65 | 13.8 | 13.6942 | +1.25 (+9.96%) | 107,700 |
| 31 Aug 2004 | INR | 12.5 | 12.7 | 11.9 | 12.55 | 12.4537 | +1 (+8.66%) | 48,360 |
| 30 Aug 2004 | INR | 10.5 | 11.55 | 10.2 | 11.55 | 11.4614 | +1.05 (+10%) | 26,330 |
| 27 Aug 2004 | INR | 10.15 | 10.5 | 9.32 | 10.5 | 10.4195 | +0.15 (+1.45%) | 36,500 |
| 26 Aug 2004 | INR | 10.05 | 10.65 | 10.05 | 10.35 | 10.2706 | -0.45 (-4.17%) | 5,000 |
| 25 Aug 2004 | INR | 10 | 10.8 | 10 | 10.8 | 10.7172 | +0.25 (+2.37%) | 11,375 |
| 24 Aug 2004 | INR | 10.25 | 10.55 | 10.1 | 10.55 | 10.4691 | +0.33 (+3.23%) | 8,200 |
| 23 Aug 2004 | INR | 10.5 | 10.5 | 10.05 | 10.22 | 10.1416 | -0.13 (-1.26%) | 8,505 |
| 20 Aug 2004 | INR | 10.35 | 10.4 | 10.35 | 10.35 | 10.2706 | +0.7 (+7.25%) | 5,500 |
| 19 Aug 2004 | INR | 8.13 | 9.69 | 8.11 | 9.65 | 9.576 | +0.84 (+9.53%) | 12,920 |
| 18 Aug 2004 | INR | 8.81 | 8.81 | 8.15 | 8.81 | 8.7424 | +0.8 (+9.99%) | 8,330 |
| 17 Aug 2004 | INR | 0 | 0 | 0 | 8.01 | 7.9486 | 0.0 (0.0%) | 0 |
| 16 Aug 2004 | INR | 8.01 | 8.01 | 8.01 | 8.01 | 7.9486 | -0.54 (-6.32%) | 1,455 |
| 13 Aug 2004 | INR | 8 | 8.55 | 8 | 8.55 | 8.4844 | +0.3 (+3.64%) | 2,795 |
| 12 Aug 2004 | INR | 8.1 | 8.25 | 8.1 | 8.25 | 8.1867 | +0.09 (+1.10%) | 10,000 |
| 11 Aug 2004 | INR | 8.25 | 8.95 | 8.16 | 8.16 | 8.0974 | -0.84 (-9.33%) | 5,420 |
| 10 Aug 2004 | INR | 9 | 9 | 9 | 9 | 8.931 | +0.2 (+2.27%) | 500 |
| 9 Aug 2004 | INR | 8.8 | 8.8 | 7.91 | 8.8 | 8.7325 | +0.8 (+10%) | 9,250 |
| 6 Aug 2004 | INR | 8 | 8.12 | 8 | 8 | 7.9386 | -0.5 (-5.88%) | 4,500 |
