| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2004 | INR | 137.9 | 138.9 | 136.5 | 138 | 138 | +0.25 (+0.18%) | 4,165 |
| 20 Sep 2004 | INR | 134 | 137.75 | 134 | 137.75 | 137.75 | +2.55 (+1.89%) | 970 |
| 17 Sep 2004 | INR | 137 | 137.85 | 135 | 135.2 | 135.2 | -0.25 (-0.18%) | 2,714 |
| 16 Sep 2004 | INR | 136.5 | 137 | 134.5 | 135.45 | 135.45 | -0.55 (-0.40%) | 1,708 |
| 15 Sep 2004 | INR | 137 | 137 | 134 | 136 | 136 | +1 (+0.74%) | 1,783 |
| 14 Sep 2004 | INR | 137.05 | 137.05 | 135 | 135 | 135 | -0.7 (-0.52%) | 2,980 |
| 13 Sep 2004 | INR | 137.1 | 138.3 | 135 | 135.7 | 135.7 | -1.4 (-1.02%) | 6,770 |
| 10 Sep 2004 | INR | 137.9 | 138.7 | 137 | 137.1 | 137.1 | +1.2 (+0.88%) | 2,100 |
| 9 Sep 2004 | INR | 136.75 | 138.9 | 132.05 | 135.9 | 135.9 | -2.05 (-1.49%) | 3,858 |
| 8 Sep 2004 | INR | 139 | 140 | 137 | 137.95 | 137.95 | -1.95 (-1.39%) | 4,752 |
| 7 Sep 2004 | INR | 140 | 140 | 138 | 139.9 | 139.9 | +0.9 (+0.65%) | 2,780 |
| 6 Sep 2004 | INR | 136.1 | 139.8 | 136.05 | 139 | 139 | +3 (+2.21%) | 5,650 |
| 3 Sep 2004 | INR | 136 | 136.85 | 133.1 | 136 | 136 | +1 (+0.74%) | 3,330 |
| 2 Sep 2004 | INR | 134.15 | 139 | 134.1 | 135 | 135 | +0.95 (+0.71%) | 3,900 |
| 1 Sep 2004 | INR | 138.25 | 139 | 134.05 | 134.05 | 134.05 | -2.5 (-1.83%) | 4,821 |
| 31 Aug 2004 | INR | 132.55 | 137.95 | 132.55 | 136.55 | 136.55 | +2.8 (+2.09%) | 6,472 |
| 30 Aug 2004 | INR | 132.8 | 133.75 | 130.6 | 133.75 | 133.75 | +6.75 (+5.31%) | 6,040 |
| 27 Aug 2004 | INR | 124.1 | 129.4 | 123.6 | 127 | 127 | 0.0 (0.0%) | 1,775 |
| 26 Aug 2004 | INR | 127.5 | 128 | 126 | 127 | 127 | +3.2 (+2.58%) | 1,934 |
| 25 Aug 2004 | INR | 121 | 125 | 121 | 123.8 | 123.8 | +1.4 (+1.14%) | 270 |
| 24 Aug 2004 | INR | 120.7 | 122.4 | 120.6 | 122.4 | 122.4 | +0.4 (+0.33%) | 355 |
| 23 Aug 2004 | INR | 127 | 127 | 121.1 | 122 | 122 | +0.15 (+0.12%) | 974 |
| 20 Aug 2004 | INR | 126.6 | 127.9 | 121.85 | 121.85 | 121.85 | -5.65 (-4.43%) | 3,819 |
| 19 Aug 2004 | INR | 129.2 | 133 | 127.1 | 127.5 | 127.5 | -2.95 (-2.26%) | 2,534 |
| 18 Aug 2004 | INR | 127.1 | 132.85 | 127.1 | 130.45 | 130.45 | -0.05 (-0.04%) | 3,011 |
| 17 Aug 2004 | INR | 134.5 | 134.5 | 126.5 | 130.5 | 130.5 | -0.5 (-0.38%) | 8,683 |
| 16 Aug 2004 | INR | 127.1 | 133.9 | 127.1 | 131 | 131 | +2 (+1.55%) | 751 |
| 13 Aug 2004 | INR | 124 | 129.9 | 124 | 129 | 129 | +4 (+3.20%) | 4,130 |
| 12 Aug 2004 | INR | 129.9 | 129.9 | 121.6 | 125 | 125 | +1.95 (+1.58%) | 4,930 |
| 11 Aug 2004 | INR | 134 | 134 | 123.05 | 123.05 | 123.05 | -10.95 (-8.17%) | 9,245 |
