| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2004 | INR | 81 | 82.95 | 80.25 | 82.15 | 82.15 | +1.3 (+1.61%) | 10,962 |
| 20 Sep 2004 | INR | 84 | 84.65 | 80 | 80.85 | 80.85 | -3 (-3.58%) | 14,900 |
| 17 Sep 2004 | INR | 83.5 | 84.35 | 81 | 83.85 | 83.85 | +1.45 (+1.76%) | 23,654 |
| 16 Sep 2004 | INR | 78.75 | 83.5 | 78.75 | 82.4 | 82.4 | +2.45 (+3.06%) | 48,920 |
| 15 Sep 2004 | INR | 80 | 81.5 | 78.65 | 79.95 | 79.95 | -0.95 (-1.17%) | 16,178 |
| 14 Sep 2004 | INR | 78.95 | 81.85 | 76.05 | 80.9 | 80.9 | +2.35 (+2.99%) | 30,551 |
| 13 Sep 2004 | INR | 78.05 | 80.35 | 76.25 | 78.55 | 78.55 | +2 (+2.61%) | 55,346 |
| 10 Sep 2004 | INR | 70.6 | 76.75 | 70.6 | 76.55 | 76.55 | +3.45 (+4.72%) | 20,691 |
| 9 Sep 2004 | INR | 75.95 | 75.95 | 72.15 | 73.1 | 73.1 | -2.8 (-3.69%) | 13,530 |
| 8 Sep 2004 | INR | 75.35 | 78.35 | 75.15 | 75.9 | 75.9 | +0.65 (+0.86%) | 20,114 |
| 7 Sep 2004 | INR | 75 | 75.85 | 73.6 | 75.25 | 75.25 | +0.55 (+0.74%) | 10,598 |
| 6 Sep 2004 | INR | 78 | 78 | 72.75 | 74.7 | 74.7 | -0.5 (-0.66%) | 20,394 |
| 3 Sep 2004 | INR | 77.95 | 79 | 73.5 | 75.2 | 75.2 | -1.8 (-2.34%) | 22,606 |
| 2 Sep 2004 | INR | 81.2 | 81.2 | 76 | 77 | 77 | -0.35 (-0.45%) | 64,698 |
| 1 Sep 2004 | INR | 75 | 77.35 | 74.8 | 77.35 | 77.35 | +3.65 (+4.95%) | 11,097 |
| 31 Aug 2004 | INR | 73.7 | 73.7 | 71 | 73.7 | 73.7 | +3.5 (+4.99%) | 30,795 |
| 30 Aug 2004 | INR | 70.2 | 70.2 | 68 | 70.2 | 70.2 | +3.3 (+4.93%) | 33,070 |
| 27 Aug 2004 | INR | 65.85 | 66.9 | 64.7 | 66.9 | 66.9 | +3.15 (+4.94%) | 47,951 |
| 26 Aug 2004 | INR | 66 | 66.25 | 63.1 | 63.75 | 63.75 | -1 (-1.54%) | 13,799 |
| 25 Aug 2004 | INR | 66 | 66.25 | 63.2 | 64.75 | 64.75 | -0.1 (-0.15%) | 12,350 |
| 24 Aug 2004 | INR | 61 | 65.25 | 61 | 64.85 | 64.85 | +1.7 (+2.69%) | 31,156 |
| 23 Aug 2004 | INR | 64 | 64.5 | 62.25 | 63.15 | 63.15 | -0.45 (-0.71%) | 13,684 |
| 20 Aug 2004 | INR | 62.45 | 64.75 | 62 | 63.6 | 63.6 | +1.55 (+2.50%) | 18,660 |
| 19 Aug 2004 | INR | 60 | 62.5 | 59.6 | 62.05 | 62.05 | +1.8 (+2.99%) | 14,722 |
| 18 Aug 2004 | INR | 62.9 | 64.35 | 60 | 60.25 | 60.25 | -1.4 (-2.27%) | 24,162 |
| 17 Aug 2004 | INR | 61.55 | 61.65 | 59.5 | 61.65 | 61.65 | +2.9 (+4.94%) | 14,949 |
| 16 Aug 2004 | INR | 58 | 59.5 | 56.75 | 58.75 | 58.75 | +0.25 (+0.43%) | 7,072 |
| 13 Aug 2004 | INR | 59.7 | 59.7 | 56.75 | 58.5 | 58.5 | -1.2 (-2.01%) | 18,782 |
| 12 Aug 2004 | INR | 62 | 62 | 59.7 | 59.7 | 59.7 | -3.1 (-4.94%) | 27,229 |
| 11 Aug 2004 | INR | 63.25 | 63.5 | 61 | 62.8 | 62.8 | +2.1 (+3.46%) | 35,126 |
