| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2004 | INR | 41.9 | 44.1 | 41.25 | 43.65 | 43.65 | +2.4 (+5.82%) | 1,710,417 |
| 26 Aug 2004 | INR | 40.8 | 42 | 40.6 | 41.25 | 41.25 | +0.95 (+2.36%) | 344,267 |
| 25 Aug 2004 | INR | 40.9 | 41 | 40.2 | 40.3 | 40.3 | 0.0 (0.0%) | 159,610 |
| 24 Aug 2004 | INR | 39.95 | 40.7 | 39.65 | 40.3 | 40.3 | +0.6 (+1.51%) | 192,023 |
| 23 Aug 2004 | INR | 40 | 40.4 | 39.35 | 39.7 | 39.7 | -0.15 (-0.38%) | 279,035 |
| 20 Aug 2004 | INR | 40.95 | 41.25 | 39.65 | 39.85 | 39.85 | -1.5 (-3.63%) | 508,673 |
| 19 Aug 2004 | INR | 41.5 | 42.15 | 41.1 | 41.35 | 41.35 | -0.15 (-0.36%) | 343,646 |
| 18 Aug 2004 | INR | 43 | 43 | 41.15 | 41.5 | 41.5 | -1 (-2.35%) | 345,274 |
| 17 Aug 2004 | INR | 42.2 | 43.2 | 42.1 | 42.5 | 42.5 | +0.75 (+1.80%) | 308,563 |
| 16 Aug 2004 | INR | 43.15 | 43.15 | 41.5 | 41.75 | 41.75 | -1.15 (-2.68%) | 189,327 |
| 13 Aug 2004 | INR | 43 | 43.95 | 42.55 | 42.9 | 42.9 | -0.1 (-0.23%) | 251,522 |
| 12 Aug 2004 | INR | 43.75 | 44.2 | 42.7 | 43 | 43 | -0.9 (-2.05%) | 245,813 |
| 11 Aug 2004 | INR | 45.15 | 45.45 | 43.6 | 43.9 | 43.9 | -1 (-2.23%) | 287,675 |
| 10 Aug 2004 | INR | 44.85 | 45.65 | 44.6 | 44.9 | 44.9 | +0.3 (+0.67%) | 258,830 |
| 9 Aug 2004 | INR | 45.45 | 45.45 | 44.5 | 44.6 | 44.6 | -0.75 (-1.65%) | 258,847 |
| 6 Aug 2004 | INR | 46.35 | 46.35 | 45 | 45.35 | 45.35 | -0.65 (-1.41%) | 276,691 |
| 5 Aug 2004 | INR | 46 | 46.85 | 45.8 | 46 | 46 | +0.3 (+0.66%) | 306,120 |
| 4 Aug 2004 | INR | 45.75 | 46.9 | 45.05 | 45.7 | 45.7 | 0.0 (0.0%) | 402,642 |
| 3 Aug 2004 | INR | 46.95 | 47 | 45.6 | 45.7 | 45.7 | -0.9 (-1.93%) | 431,015 |
| 2 Aug 2004 | INR | 48 | 48.5 | 46.25 | 46.6 | 46.6 | -0.95 (-2.00%) | 1,298,039 |
| 30 Jul 2004 | INR | 47 | 48.2 | 46.15 | 47.55 | 47.55 | +1.05 (+2.26%) | 1,021,511 |
| 29 Jul 2004 | INR | 45.95 | 46.75 | 45.55 | 46.5 | 46.5 | +0.95 (+2.09%) | 390,959 |
| 28 Jul 2004 | INR | 46 | 46.4 | 45 | 45.55 | 45.55 | -0.35 (-0.76%) | 239,436 |
| 27 Jul 2004 | INR | 47.6 | 47.8 | 45.6 | 45.9 | 45.9 | -1.35 (-2.86%) | 395,998 |
| 26 Jul 2004 | INR | 47.5 | 48.9 | 46.55 | 47.25 | 47.25 | +0.15 (+0.32%) | 758,707 |
| 23 Jul 2004 | INR | 50.5 | 50.5 | 46.6 | 47.1 | 47.1 | +1.15 (+2.50%) | 806,417 |
| 22 Jul 2004 | INR | 47.5 | 47.5 | 45.75 | 45.95 | 45.95 | -0.2 (-0.43%) | 551,821 |
| 21 Jul 2004 | INR | 45.75 | 46.7 | 45.5 | 46.15 | 46.15 | +0.75 (+1.65%) | 667,541 |
| 20 Jul 2004 | INR | 46.25 | 47.05 | 45.05 | 45.4 | 45.4 | -0.45 (-0.98%) | 943,580 |
| 19 Jul 2004 | INR | 45.8 | 49.8 | 44.6 | 45.85 | 45.85 | +0.95 (+2.12%) | 3,475,901 |
