| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2004 | INR | 70.4 | 71 | 65.6 | 65.6 | 65.6 | -3.4 (-4.93%) | 176,672 |
| 10 Aug 2004 | INR | 65.95 | 69 | 65.95 | 69 | 69 | +3.25 (+4.94%) | 341,476 |
| 9 Aug 2004 | INR | 68 | 69.3 | 65.1 | 65.75 | 65.75 | -2 (-2.95%) | 208,206 |
| 6 Aug 2004 | INR | 74.75 | 74.75 | 67.65 | 67.75 | 67.75 | -3.45 (-4.85%) | 416,017 |
| 5 Aug 2004 | INR | 70.5 | 71.2 | 70.5 | 71.2 | 71.2 | +3.35 (+4.94%) | 50,072 |
| 4 Aug 2004 | INR | 66.35 | 67.85 | 66 | 67.85 | 67.85 | +3.2 (+4.95%) | 128,100 |
| 3 Aug 2004 | INR | 62.7 | 64.65 | 62.65 | 64.65 | 64.65 | +3.05 (+4.95%) | 251,206 |
| 2 Aug 2004 | INR | 59.5 | 61.6 | 59.3 | 61.6 | 61.6 | +2.9 (+4.94%) | 197,365 |
| 30 Jul 2004 | INR | 56.95 | 58.7 | 56.75 | 58.7 | 58.7 | +2.75 (+4.92%) | 105,970 |
| 29 Jul 2004 | INR | 55.4 | 57.2 | 55.35 | 55.95 | 55.95 | +1.05 (+1.91%) | 44,162 |
| 28 Jul 2004 | INR | 54.45 | 56.2 | 53.1 | 54.9 | 54.9 | +0.85 (+1.57%) | 69,973 |
| 27 Jul 2004 | INR | 51.5 | 54.05 | 51.5 | 54.05 | 54.05 | +2.55 (+4.95%) | 198,653 |
| 26 Jul 2004 | INR | 49.9 | 51.55 | 49.9 | 51.5 | 51.5 | +2.4 (+4.89%) | 136,782 |
| 23 Jul 2004 | INR | 50.25 | 50.9 | 48.35 | 49.1 | 49.1 | -1.15 (-2.29%) | 22,633 |
| 22 Jul 2004 | INR | 50 | 51.5 | 48.5 | 50.25 | 50.25 | +1.05 (+2.13%) | 78,018 |
| 21 Jul 2004 | INR | 47 | 49.7 | 47 | 49.2 | 49.2 | +1.85 (+3.91%) | 46,116 |
| 20 Jul 2004 | INR | 48.4 | 48.5 | 46.65 | 47.35 | 47.35 | -0.7 (-1.46%) | 71,849 |
| 19 Jul 2004 | INR | 46.9 | 48.6 | 46.9 | 48.05 | 48.05 | +1.75 (+3.78%) | 184,468 |
| 16 Jul 2004 | INR | 44.5 | 46.3 | 44.5 | 46.3 | 46.3 | +2.2 (+4.99%) | 57,805 |
| 15 Jul 2004 | INR | 44.25 | 44.9 | 43.25 | 44.1 | 44.1 | +0.3 (+0.68%) | 47,265 |
| 14 Jul 2004 | INR | 45.55 | 46 | 43.45 | 43.8 | 43.8 | -1.75 (-3.84%) | 37,062 |
| 13 Jul 2004 | INR | 45.4 | 46.75 | 45.05 | 45.55 | 45.55 | +1 (+2.24%) | 150,011 |
| 12 Jul 2004 | INR | 44.55 | 44.55 | 43.7 | 44.55 | 44.55 | +2.1 (+4.95%) | 77,342 |
| 9 Jul 2004 | INR | 38.5 | 42.5 | 38.5 | 42.45 | 42.45 | +1.95 (+4.81%) | 50,381 |
| 8 Jul 2004 | INR | 43.85 | 44.65 | 40.45 | 40.5 | 40.5 | -2.05 (-4.82%) | 88,908 |
| 7 Jul 2004 | INR | 40.5 | 42.55 | 40.15 | 42.55 | 42.55 | +2 (+4.93%) | 59,080 |
| 6 Jul 2004 | INR | 40.5 | 41 | 40 | 40.55 | 40.55 | 0.0 (0.0%) | 16,246 |
| 5 Jul 2004 | INR | 42 | 42 | 40 | 40.55 | 40.55 | -0.85 (-2.05%) | 12,718 |
| 2 Jul 2004 | INR | 41.8 | 42 | 41.3 | 41.4 | 41.4 | -0.1 (-0.24%) | 11,435 |
| 1 Jul 2004 | INR | 41 | 41.9 | 40.1 | 41.5 | 41.5 | +0.95 (+2.34%) | 14,225 |
