| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2004 | INR | 18.7 | 18.95 | 18.35 | 18.45 | 18.45 | -0.35 (-1.86%) | 552,103 |
| 10 Sep 2004 | INR | 18.5 | 18.9 | 18.5 | 18.8 | 18.8 | +0.1 (+0.53%) | 400,185 |
| 9 Sep 2004 | INR | 19 | 19 | 18.6 | 18.7 | 18.7 | -0.2 (-1.06%) | 489,698 |
| 8 Sep 2004 | INR | 19.15 | 19.25 | 18.85 | 18.9 | 18.9 | -0.25 (-1.31%) | 517,085 |
| 7 Sep 2004 | INR | 18.85 | 19.35 | 18.85 | 19.15 | 19.15 | -0.1 (-0.52%) | 371,231 |
| 6 Sep 2004 | INR | 19.25 | 19.6 | 19.1 | 19.25 | 19.25 | +0.05 (+0.26%) | 638,076 |
| 3 Sep 2004 | INR | 19.4 | 19.5 | 19 | 19.2 | 19.2 | +0.1 (+0.52%) | 577,064 |
| 2 Sep 2004 | INR | 19.05 | 19.45 | 19 | 19.1 | 19.1 | -0.15 (-0.78%) | 627,713 |
| 1 Sep 2004 | INR | 18.8 | 19.3 | 18.75 | 19.25 | 19.25 | +0.4 (+2.12%) | 785,503 |
| 31 Aug 2004 | INR | 18.9 | 18.9 | 18.4 | 18.85 | 18.85 | +0.3 (+1.62%) | 501,641 |
| 30 Aug 2004 | INR | 18.5 | 18.8 | 18.35 | 18.55 | 18.55 | +0.5 (+2.77%) | 532,723 |
| 27 Aug 2004 | INR | 18.05 | 18.35 | 18 | 18.05 | 18.05 | +0.1 (+0.56%) | 434,357 |
| 26 Aug 2004 | INR | 17.6 | 18.25 | 17.6 | 17.95 | 17.95 | +0.25 (+1.41%) | 639,753 |
| 25 Aug 2004 | INR | 17.4 | 17.7 | 17.25 | 17.7 | 17.7 | +0.45 (+2.61%) | 395,452 |
| 24 Aug 2004 | INR | 17.5 | 17.55 | 17.2 | 17.25 | 17.25 | -0.15 (-0.86%) | 525,701 |
| 23 Aug 2004 | INR | 18.75 | 18.75 | 17.3 | 17.4 | 17.4 | -0.8 (-4.40%) | 702,517 |
| 20 Aug 2004 | INR | 18.4 | 18.4 | 18.05 | 18.2 | 18.2 | -0.15 (-0.82%) | 360,864 |
| 19 Aug 2004 | INR | 18.9 | 19 | 18.2 | 18.35 | 18.35 | -0.25 (-1.34%) | 491,686 |
| 18 Aug 2004 | INR | 18.55 | 18.75 | 18.35 | 18.6 | 18.6 | +0.05 (+0.27%) | 277,328 |
| 17 Aug 2004 | INR | 18.7 | 18.9 | 18.5 | 18.55 | 18.55 | +0.05 (+0.27%) | 422,967 |
| 16 Aug 2004 | INR | 18.75 | 19 | 18.4 | 18.5 | 18.5 | -0.25 (-1.33%) | 322,122 |
| 13 Aug 2004 | INR | 19.1 | 19.1 | 18.65 | 18.75 | 18.75 | -0.25 (-1.32%) | 486,935 |
| 12 Aug 2004 | INR | 19.2 | 19.35 | 18.9 | 19 | 19 | -0.05 (-0.26%) | 415,296 |
| 11 Aug 2004 | INR | 19.35 | 19.75 | 19.05 | 19.05 | 19.05 | -0.5 (-2.56%) | 348,343 |
| 10 Aug 2004 | INR | 19.95 | 19.95 | 19.5 | 19.55 | 19.55 | +0.05 (+0.26%) | 493,655 |
| 9 Aug 2004 | INR | 20.2 | 20.2 | 19.3 | 19.5 | 19.5 | -0.05 (-0.26%) | 696,881 |
| 6 Aug 2004 | INR | 19.9 | 20.1 | 19.5 | 19.55 | 19.55 | -0.35 (-1.76%) | 629,294 |
| 5 Aug 2004 | INR | 19.75 | 20.05 | 19.7 | 19.9 | 19.9 | +0.15 (+0.76%) | 482,468 |
| 4 Aug 2004 | INR | 20 | 20 | 19.6 | 19.75 | 19.75 | -0.15 (-0.75%) | 351,509 |
| 3 Aug 2004 | INR | 19.9 | 20.1 | 19.75 | 19.9 | 19.9 | +0.05 (+0.25%) | 456,930 |
