| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2004 | INR | 10.3 | 10.6 | 10.3 | 10.4 | 10.4 | +0.05 (+0.48%) | 84,500 |
| 23 Sep 2004 | INR | 10.45 | 10.6 | 10.25 | 10.35 | 10.35 | -0.1 (-0.96%) | 82,700 |
| 22 Sep 2004 | INR | 10.6 | 10.75 | 10.4 | 10.45 | 10.45 | +0.05 (+0.48%) | 126,000 |
| 21 Sep 2004 | INR | 10.3 | 10.85 | 10.25 | 10.4 | 10.4 | +0.2 (+1.96%) | 221,100 |
| 20 Sep 2004 | INR | 10.25 | 10.5 | 10.2 | 10.2 | 10.2 | -0.05 (-0.49%) | 96,100 |
| 17 Sep 2004 | INR | 10.35 | 10.35 | 10.2 | 10.25 | 10.25 | 0.0 (0.0%) | 72,900 |
| 16 Sep 2004 | INR | 10.35 | 10.4 | 10 | 10.25 | 10.25 | +0.2 (+1.99%) | 49,200 |
| 15 Sep 2004 | INR | 10.45 | 10.5 | 10 | 10.05 | 10.05 | -0.4 (-3.83%) | 92,600 |
| 14 Sep 2004 | INR | 10.35 | 10.55 | 10.3 | 10.45 | 10.45 | +0.1 (+0.97%) | 105,700 |
| 13 Sep 2004 | INR | 10.1 | 10.65 | 10.1 | 10.35 | 10.35 | -0.1 (-0.96%) | 102,600 |
| 10 Sep 2004 | INR | 10.4 | 10.55 | 10.2 | 10.45 | 10.45 | +0.15 (+1.46%) | 115,034 |
| 9 Sep 2004 | INR | 10.5 | 10.9 | 10.1 | 10.3 | 10.3 | -0.15 (-1.44%) | 156,900 |
| 8 Sep 2004 | INR | 10.15 | 10.8 | 10 | 10.45 | 10.45 | +0.45 (+4.50%) | 273,100 |
| 7 Sep 2004 | INR | 9.85 | 10.05 | 9.85 | 10 | 10 | +0.05 (+0.50%) | 151,600 |
| 6 Sep 2004 | INR | 9.7 | 10.1 | 9.7 | 9.95 | 9.95 | +0.3 (+3.11%) | 183,000 |
| 3 Sep 2004 | INR | 9.4 | 9.8 | 9.3 | 9.65 | 9.65 | +0.3 (+3.21%) | 63,700 |
| 2 Sep 2004 | INR | 9.9 | 9.9 | 9.3 | 9.35 | 9.35 | -0.5 (-5.08%) | 63,200 |
| 1 Sep 2004 | INR | 9.7 | 10.05 | 9.65 | 9.85 | 9.85 | +0.2 (+2.07%) | 153,100 |
| 31 Aug 2004 | INR | 9.65 | 9.75 | 9.5 | 9.65 | 9.65 | +0.05 (+0.52%) | 79,600 |
| 30 Aug 2004 | INR | 9.4 | 9.8 | 9.25 | 9.6 | 9.6 | +0.35 (+3.78%) | 96,100 |
| 27 Aug 2004 | INR | 9.1 | 9.4 | 9 | 9.25 | 9.25 | +0.25 (+2.78%) | 57,600 |
| 26 Aug 2004 | INR | 9.1 | 9.3 | 9 | 9 | 9 | -0.1 (-1.10%) | 41,200 |
| 25 Aug 2004 | INR | 9.15 | 9.25 | 9.05 | 9.1 | 9.1 | -0.05 (-0.55%) | 19,600 |
| 24 Aug 2004 | INR | 9.25 | 9.3 | 9.15 | 9.15 | 9.15 | 0.0 (0.0%) | 17,900 |
| 23 Aug 2004 | INR | 9.2 | 9.3 | 9.1 | 9.15 | 9.15 | 0.0 (0.0%) | 18,800 |
| 20 Aug 2004 | INR | 9.25 | 9.35 | 9.15 | 9.15 | 9.15 | -0.1 (-1.08%) | 17,900 |
| 19 Aug 2004 | INR | 9.4 | 9.5 | 9.15 | 9.25 | 9.25 | 0.0 (0.0%) | 65,000 |
| 18 Aug 2004 | INR | 9.25 | 9.45 | 9.2 | 9.25 | 9.25 | +0.05 (+0.54%) | 33,700 |
| 17 Aug 2004 | INR | 9.25 | 9.3 | 9.15 | 9.2 | 9.2 | 0.0 (0.0%) | 59,100 |
| 16 Aug 2004 | INR | 9.25 | 9.5 | 9.15 | 9.2 | 9.2 | -0.2 (-2.13%) | 38,500 |
