| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2004 | INR | 7.6 | 8 | 7.52 | 7.86 | 7.86 | +0.09 (+1.16%) | 123,501 |
| 25 Aug 2004 | INR | 7.62 | 7.9 | 7.53 | 7.77 | 7.77 | -0.06 (-0.77%) | 74,842 |
| 24 Aug 2004 | INR | 7.52 | 8 | 7.52 | 7.83 | 7.83 | -0.07 (-0.89%) | 93,850 |
| 23 Aug 2004 | INR | 8 | 8.2 | 7.5 | 7.9 | 7.9 | +0.08 (+1.02%) | 127,035 |
| 20 Aug 2004 | INR | 7.16 | 8 | 7.1 | 7.82 | 7.82 | +0.42 (+5.68%) | 198,535 |
| 19 Aug 2004 | INR | 6.66 | 7.7 | 6.65 | 7.4 | 7.4 | +0.65 (+9.63%) | 174,000 |
| 18 Aug 2004 | INR | 6.62 | 6.8 | 6.62 | 6.75 | 6.75 | 0.0 (0.0%) | 30,666 |
| 17 Aug 2004 | INR | 6.7 | 6.88 | 6.7 | 6.75 | 6.75 | +0.05 (+0.75%) | 33,808 |
| 16 Aug 2004 | INR | 6.9 | 6.9 | 6.31 | 6.7 | 6.7 | +0.31 (+4.85%) | 43,310 |
| 13 Aug 2004 | INR | 6.44 | 6.44 | 6.3 | 6.39 | 6.39 | +0.08 (+1.27%) | 48,091 |
| 12 Aug 2004 | INR | 6.65 | 6.65 | 6.25 | 6.31 | 6.31 | -0.28 (-4.25%) | 48,758 |
| 11 Aug 2004 | INR | 6.6 | 6.89 | 6.56 | 6.59 | 6.59 | -0.14 (-2.08%) | 41,526 |
| 10 Aug 2004 | INR | 6.75 | 6.95 | 6.64 | 6.73 | 6.73 | +0.01 (+0.15%) | 43,605 |
| 9 Aug 2004 | INR | 6.61 | 6.89 | 6.53 | 6.72 | 6.72 | -0.04 (-0.59%) | 32,983 |
| 6 Aug 2004 | INR | 6.75 | 7.1 | 6.7 | 6.76 | 6.76 | +0.03 (+0.45%) | 53,483 |
| 5 Aug 2004 | INR | 6.54 | 6.83 | 6.5 | 6.73 | 6.73 | +0.15 (+2.28%) | 39,373 |
| 4 Aug 2004 | INR | 6.42 | 6.65 | 6.42 | 6.58 | 6.58 | +0.05 (+0.77%) | 20,100 |
| 3 Aug 2004 | INR | 6.56 | 6.64 | 6.5 | 6.53 | 6.53 | -0.12 (-1.80%) | 32,949 |
| 2 Aug 2004 | INR | 6.5 | 6.75 | 6.5 | 6.65 | 6.65 | +0.2 (+3.10%) | 27,705 |
| 30 Jul 2004 | INR | 6.51 | 6.78 | 6.4 | 6.45 | 6.45 | -0.07 (-1.07%) | 34,508 |
| 29 Jul 2004 | INR | 6.53 | 6.7 | 6.47 | 6.52 | 6.52 | +0.02 (+0.31%) | 8,862 |
| 28 Jul 2004 | INR | 6.7 | 6.79 | 6.5 | 6.5 | 6.5 | -0.25 (-3.70%) | 17,072 |
| 27 Jul 2004 | INR | 7.3 | 7.3 | 6.7 | 6.75 | 6.75 | -0.24 (-3.43%) | 42,805 |
| 26 Jul 2004 | INR | 6.7 | 7.25 | 6.67 | 6.99 | 6.99 | +0.16 (+2.34%) | 61,591 |
| 23 Jul 2004 | INR | 6.75 | 6.88 | 6.6 | 6.83 | 6.83 | +0.02 (+0.29%) | 59,850 |
| 22 Jul 2004 | INR | 6.89 | 7.5 | 6.67 | 6.81 | 6.81 | +0.21 (+3.18%) | 47,226 |
| 21 Jul 2004 | INR | 6.53 | 6.9 | 6.53 | 6.6 | 6.6 | -0.07 (-1.05%) | 13,329 |
| 20 Jul 2004 | INR | 6.97 | 6.97 | 6.51 | 6.67 | 6.67 | -0.23 (-3.33%) | 19,366 |
| 19 Jul 2004 | INR | 7.1 | 7.25 | 6.8 | 6.9 | 6.9 | +0.03 (+0.44%) | 62,604 |
| 16 Jul 2004 | INR | 6.2 | 7.23 | 6.1 | 6.87 | 6.87 | +0.66 (+10.63%) | 141,172 |
