| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2004 | INR | 14.5 | 14.75 | 14.35 | 14.5 | 14.5 | +0.1 (+0.69%) | 53,405 |
| 25 Aug 2004 | INR | 14.15 | 14.85 | 14.1 | 14.4 | 14.4 | +0.2 (+1.41%) | 63,631 |
| 24 Aug 2004 | INR | 14.3 | 14.5 | 14.1 | 14.2 | 14.2 | -0.25 (-1.73%) | 26,326 |
| 23 Aug 2004 | INR | 14.7 | 15 | 14.35 | 14.45 | 14.45 | -0.2 (-1.37%) | 21,775 |
| 20 Aug 2004 | INR | 14.75 | 15 | 14.5 | 14.65 | 14.65 | -0.35 (-2.33%) | 26,475 |
| 19 Aug 2004 | INR | 14.8 | 15.3 | 14.8 | 15 | 15 | 0.0 (0.0%) | 24,400 |
| 18 Aug 2004 | INR | 15.25 | 15.4 | 14.85 | 15 | 15 | -0.25 (-1.64%) | 28,600 |
| 17 Aug 2004 | INR | 15.3 | 15.35 | 15 | 15.25 | 15.25 | +0.05 (+0.33%) | 26,100 |
| 16 Aug 2004 | INR | 14.6 | 15.3 | 14.55 | 15.2 | 15.2 | +0.5 (+3.40%) | 35,475 |
| 13 Aug 2004 | INR | 14.7 | 14.85 | 14.5 | 14.7 | 14.7 | -0.05 (-0.34%) | 29,080 |
| 12 Aug 2004 | INR | 14.9 | 15 | 14.7 | 14.75 | 14.75 | -0.2 (-1.34%) | 21,750 |
| 11 Aug 2004 | INR | 15.55 | 15.55 | 14.9 | 14.95 | 14.95 | -0.5 (-3.24%) | 54,930 |
| 10 Aug 2004 | INR | 16 | 16 | 15.35 | 15.45 | 15.45 | -0.3 (-1.90%) | 35,676 |
| 9 Aug 2004 | INR | 15.5 | 16.3 | 15.5 | 15.75 | 15.75 | 0.0 (0.0%) | 43,210 |
| 6 Aug 2004 | INR | 16.2 | 16.4 | 15.55 | 15.75 | 15.75 | -0.5 (-3.08%) | 59,559 |
| 5 Aug 2004 | INR | 15.65 | 16.45 | 15.6 | 16.25 | 16.25 | -0.15 (-0.91%) | 128,856 |
| 4 Aug 2004 | INR | 17.9 | 17.9 | 16.4 | 16.4 | 16.4 | -0.85 (-4.93%) | 39,677 |
| 3 Aug 2004 | INR | 18.5 | 18.7 | 17.25 | 17.25 | 17.25 | -0.9 (-4.96%) | 159,046 |
| 2 Aug 2004 | INR | 17.75 | 18.15 | 17.5 | 18.15 | 18.15 | +0.85 (+4.91%) | 89,252 |
| 30 Jul 2004 | INR | 18 | 18.15 | 17.2 | 17.3 | 17.3 | -0.3 (-1.70%) | 70,527 |
| 29 Jul 2004 | INR | 17.05 | 17.7 | 16.65 | 17.6 | 17.6 | +0.7 (+4.14%) | 74,236 |
| 28 Jul 2004 | INR | 17.75 | 17.75 | 16.7 | 16.9 | 16.9 | -0.6 (-3.43%) | 37,790 |
| 27 Jul 2004 | INR | 18.6 | 18.9 | 17.45 | 17.5 | 17.5 | -0.8 (-4.37%) | 117,653 |
| 26 Jul 2004 | INR | 18 | 18.6 | 18 | 18.3 | 18.3 | +0.4 (+2.23%) | 71,204 |
| 23 Jul 2004 | INR | 17.85 | 18.2 | 17.1 | 17.9 | 17.9 | +0.45 (+2.58%) | 72,780 |
| 22 Jul 2004 | INR | 17.9 | 18 | 16.85 | 17.45 | 17.45 | +0.3 (+1.75%) | 200,118 |
| 21 Jul 2004 | INR | 17.05 | 17.15 | 16.85 | 17.15 | 17.15 | +0.8 (+4.89%) | 176,311 |
| 20 Jul 2004 | INR | 16.35 | 16.35 | 16 | 16.35 | 16.35 | +0.75 (+4.81%) | 132,059 |
| 19 Jul 2004 | INR | 15.55 | 15.6 | 15.25 | 15.6 | 15.6 | +0.7 (+4.70%) | 96,939 |
| 16 Jul 2004 | INR | 14.45 | 14.9 | 14.45 | 14.9 | 14.9 | +0.7 (+4.93%) | 171,512 |
