| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2004 | INR | 21.3 | 21.75 | 21.3 | 21.7 | 21.7 | +0.35 (+1.64%) | 66,401 |
| 23 Aug 2004 | INR | 21.2 | 21.55 | 21.2 | 21.35 | 21.35 | +0.2 (+0.95%) | 26,770 |
| 20 Aug 2004 | INR | 21.15 | 21.7 | 21.15 | 21.15 | 21.15 | -0.4 (-1.86%) | 19,470 |
| 19 Aug 2004 | INR | 20.9 | 21.7 | 20.9 | 21.55 | 21.55 | +0.25 (+1.17%) | 63,920 |
| 18 Aug 2004 | INR | 21.3 | 21.3 | 21.3 | 21.3 | 21.3 | -0.4 (-1.84%) | 1,725 |
| 17 Aug 2004 | INR | 21.7 | 22 | 21.7 | 21.7 | 21.7 | -0.4 (-1.81%) | 26,500 |
| 16 Aug 2004 | INR | 22.1 | 22.1 | 22.1 | 22.1 | 22.1 | -0.45 (-2.00%) | 5,000 |
| 13 Aug 2004 | INR | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.45 (-1.96%) | 25,225 |
| 12 Aug 2004 | INR | 23 | 23 | 23 | 23 | 23 | -0.45 (-1.92%) | 25,475 |
| 11 Aug 2004 | INR | 23.95 | 23.95 | 23.45 | 23.45 | 23.45 | -0.45 (-1.88%) | 14,650 |
| 10 Aug 2004 | INR | 24.5 | 24.5 | 23.9 | 23.9 | 23.9 | -0.45 (-1.85%) | 49,300 |
| 9 Aug 2004 | INR | 24.15 | 24.45 | 23.75 | 24.35 | 24.35 | +0.3 (+1.25%) | 212,165 |
| 6 Aug 2004 | INR | 24.2 | 24.2 | 23.3 | 24.05 | 24.05 | +0.3 (+1.26%) | 302,619 |
| 5 Aug 2004 | INR | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | +0.45 (+1.93%) | 16,050 |
| 4 Aug 2004 | INR | 23.3 | 23.3 | 23.3 | 23.3 | 23.3 | +0.45 (+1.97%) | 14,850 |
| 3 Aug 2004 | INR | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | +0.4 (+1.78%) | 8,800 |
| 2 Aug 2004 | INR | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | +0.4 (+1.81%) | 8,090 |
| 30 Jul 2004 | INR | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | +0.4 (+1.85%) | 16,950 |
| 29 Jul 2004 | INR | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | +0.4 (+1.88%) | 7,150 |
| 28 Jul 2004 | INR | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | +0.4 (+1.92%) | 29,930 |
| 27 Jul 2004 | INR | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | +0.4 (+1.96%) | 45,400 |
| 26 Jul 2004 | INR | 20.4 | 20.45 | 20.25 | 20.45 | 20.45 | +0.4 (+2.00%) | 55,201 |
| 23 Jul 2004 | INR | 20.05 | 20.05 | 19.75 | 20.05 | 20.05 | +0.35 (+1.78%) | 170,930 |
| 22 Jul 2004 | INR | 19.5 | 19.7 | 19.45 | 19.7 | 19.7 | +0.35 (+1.81%) | 106,510 |
| 21 Jul 2004 | INR | 19.5 | 19.5 | 19.15 | 19.35 | 19.35 | +0.1 (+0.52%) | 152,424 |
| 20 Jul 2004 | INR | 19.2 | 19.35 | 18.9 | 19.25 | 19.25 | +0.25 (+1.32%) | 82,226 |
| 19 Jul 2004 | INR | 19.25 | 19.35 | 18.9 | 19 | 19 | 0.0 (0.0%) | 222,330 |
| 16 Jul 2004 | INR | 18.95 | 19 | 18.5 | 19 | 19 | +0.35 (+1.88%) | 107,350 |
| 15 Jul 2004 | INR | 18.95 | 19.05 | 18.6 | 18.65 | 18.65 | -0.05 (-0.27%) | 156,840 |
| 14 Jul 2004 | INR | 18.6 | 18.75 | 18.55 | 18.7 | 18.7 | -0.2 (-1.06%) | 173,264 |
