| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2004 | INR | 8.3 | 9.21 | 8.3 | 9.17 | 9.17 | -0.03 (-0.33%) | 12,504 |
| 21 Sep 2004 | INR | 8.52 | 9.28 | 8.52 | 9.2 | 9.2 | +0.1 (+1.10%) | 7,923 |
| 20 Sep 2004 | INR | 8.8 | 9.15 | 8.8 | 9.1 | 9.1 | -0.1 (-1.09%) | 8,370 |
| 17 Sep 2004 | INR | 8.56 | 9.21 | 8.56 | 9.2 | 9.2 | +0.2 (+2.22%) | 11,590 |
| 16 Sep 2004 | INR | 8.71 | 9.15 | 8.71 | 9 | 9 | -0.04 (-0.44%) | 13,051 |
| 15 Sep 2004 | INR | 8.76 | 9.24 | 8.76 | 9.04 | 9.04 | +0.33 (+3.79%) | 5,930 |
| 14 Sep 2004 | INR | 8.15 | 9.45 | 8.15 | 8.71 | 8.71 | -0.49 (-5.33%) | 13,115 |
| 13 Sep 2004 | INR | 9.3 | 9.35 | 9 | 9.2 | 9.2 | +0.17 (+1.88%) | 4,970 |
| 10 Sep 2004 | INR | 7.6 | 9.5 | 7.6 | 9.03 | 9.03 | +0.03 (+0.33%) | 10,755 |
| 9 Sep 2004 | INR | 9.5 | 9.5 | 9 | 9 | 9 | -0.18 (-1.96%) | 11,665 |
| 8 Sep 2004 | INR | 8.91 | 9.3 | 8.91 | 9.18 | 9.18 | +0.18 (+2%) | 10,420 |
| 7 Sep 2004 | INR | 9.01 | 9.2 | 9 | 9 | 9 | +0.05 (+0.56%) | 15,604 |
| 6 Sep 2004 | INR | 9 | 9.29 | 8.9 | 8.95 | 8.95 | +0.07 (+0.79%) | 8,660 |
| 3 Sep 2004 | INR | 8.61 | 8.99 | 8.61 | 8.88 | 8.88 | +0.08 (+0.91%) | 3,510 |
| 2 Sep 2004 | INR | 8.71 | 9 | 8.71 | 8.8 | 8.8 | -0.11 (-1.23%) | 6,916 |
| 1 Sep 2004 | INR | 8.99 | 9.6 | 7.55 | 8.91 | 8.91 | +0.53 (+6.32%) | 33,621 |
| 31 Aug 2004 | INR | 8.21 | 8.7 | 8.21 | 8.38 | 8.38 | -0.14 (-1.64%) | 37,925 |
| 30 Aug 2004 | INR | 8.7 | 9.1 | 8.52 | 8.52 | 8.52 | -0.24 (-2.74%) | 5,420 |
| 27 Aug 2004 | INR | 8.61 | 9 | 8.61 | 8.76 | 8.76 | -0.21 (-2.34%) | 9,470 |
| 26 Aug 2004 | INR | 8.21 | 9 | 8.21 | 8.97 | 8.97 | +0.86 (+10.60%) | 17,745 |
| 25 Aug 2004 | INR | 8.5 | 8.5 | 8.11 | 8.11 | 8.11 | -0.1 (-1.22%) | 2,305 |
| 24 Aug 2004 | INR | 8.25 | 8.5 | 8.15 | 8.21 | 8.21 | -0.17 (-2.03%) | 6,670 |
| 23 Aug 2004 | INR | 7.5 | 8.7 | 7.5 | 8.38 | 8.38 | -0.18 (-2.10%) | 4,725 |
| 20 Aug 2004 | INR | 8.5 | 8.77 | 8.06 | 8.56 | 8.56 | -0.04 (-0.47%) | 3,485 |
| 19 Aug 2004 | INR | 8.5 | 8.93 | 8.21 | 8.6 | 8.6 | 0.0 (0.0%) | 7,370 |
| 18 Aug 2004 | INR | 8.8 | 8.8 | 8.3 | 8.6 | 8.6 | -0.1 (-1.15%) | 4,860 |
| 17 Aug 2004 | INR | 8.75 | 9 | 8.4 | 8.7 | 8.7 | -0.06 (-0.68%) | 7,589 |
| 16 Aug 2004 | INR | 7.21 | 8.98 | 7.21 | 8.76 | 8.76 | -0.01 (-0.11%) | 1,805 |
| 13 Aug 2004 | INR | 8.8 | 8.8 | 8.6 | 8.77 | 8.77 | +0.13 (+1.50%) | 3,785 |
| 12 Aug 2004 | INR | 8.55 | 8.94 | 8.55 | 8.64 | 8.64 | -0.34 (-3.79%) | 12,530 |
