| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2004 | INR | 18.9 | 19.3 | 18.8 | 19 | 19 | +0.35 (+1.88%) | 82,373 |
| 25 Aug 2004 | INR | 19 | 19.1 | 18.55 | 18.65 | 18.65 | -0.15 (-0.80%) | 58,652 |
| 24 Aug 2004 | INR | 19.2 | 19.35 | 18.75 | 18.8 | 18.8 | -0.2 (-1.05%) | 83,995 |
| 23 Aug 2004 | INR | 19.65 | 19.65 | 18.9 | 19 | 19 | -0.55 (-2.81%) | 48,445 |
| 20 Aug 2004 | INR | 20.05 | 20.05 | 19.25 | 19.55 | 19.55 | -0.2 (-1.01%) | 76,505 |
| 19 Aug 2004 | INR | 20.5 | 20.7 | 19.65 | 19.75 | 19.75 | -0.2 (-1.00%) | 527,792 |
| 18 Aug 2004 | INR | 18.9 | 20.4 | 17.9 | 19.95 | 19.95 | +1.1 (+5.84%) | 3,692,811 |
| 17 Aug 2004 | INR | 18.95 | 19.3 | 18.65 | 18.85 | 18.85 | +0.25 (+1.34%) | 57,477 |
| 16 Aug 2004 | INR | 19 | 19.2 | 18.4 | 18.6 | 18.6 | -0.4 (-2.11%) | 75,861 |
| 13 Aug 2004 | INR | 19.5 | 19.6 | 18.9 | 19 | 19 | -0.4 (-2.06%) | 71,740 |
| 12 Aug 2004 | INR | 20 | 20 | 19.3 | 19.4 | 19.4 | -0.15 (-0.77%) | 61,361 |
| 11 Aug 2004 | INR | 20 | 20 | 19.45 | 19.55 | 19.55 | -0.45 (-2.25%) | 67,923 |
| 10 Aug 2004 | INR | 20.5 | 20.5 | 19.9 | 20 | 20 | +0.05 (+0.25%) | 90,226 |
| 9 Aug 2004 | INR | 20.8 | 20.8 | 19.75 | 19.95 | 19.95 | -0.35 (-1.72%) | 81,057 |
| 6 Aug 2004 | INR | 20.7 | 20.75 | 20 | 20.3 | 20.3 | -0.4 (-1.93%) | 66,881 |
| 5 Aug 2004 | INR | 20.65 | 20.95 | 20.45 | 20.7 | 20.7 | +0.45 (+2.22%) | 48,262 |
| 4 Aug 2004 | INR | 20.85 | 20.9 | 20.15 | 20.25 | 20.25 | -0.45 (-2.17%) | 48,007 |
| 3 Aug 2004 | INR | 20.45 | 21.45 | 20.15 | 20.7 | 20.7 | +0.8 (+4.02%) | 79,768 |
| 2 Aug 2004 | INR | 21.5 | 21.5 | 19.7 | 19.9 | 19.9 | -1.6 (-7.44%) | 67,014 |
| 30 Jul 2004 | INR | 22 | 22.25 | 21.4 | 21.5 | 21.5 | -0.6 (-2.71%) | 40,179 |
| 29 Jul 2004 | INR | 21.75 | 22.25 | 21.75 | 22.1 | 22.1 | +0.35 (+1.61%) | 49,383 |
| 28 Jul 2004 | INR | 22.9 | 22.9 | 21.65 | 21.75 | 21.75 | -0.65 (-2.90%) | 37,258 |
| 27 Jul 2004 | INR | 22.75 | 22.75 | 22.15 | 22.4 | 22.4 | -0.15 (-0.67%) | 57,234 |
| 26 Jul 2004 | INR | 22.3 | 23 | 22 | 22.55 | 22.55 | -0.05 (-0.22%) | 29,585 |
| 23 Jul 2004 | INR | 23.9 | 23.9 | 22.5 | 22.6 | 22.6 | -0.45 (-1.95%) | 45,425 |
| 22 Jul 2004 | INR | 24 | 24 | 22.95 | 23.05 | 23.05 | +0.15 (+0.66%) | 40,876 |
| 21 Jul 2004 | INR | 23.1 | 23.7 | 22.75 | 22.9 | 22.9 | -0.25 (-1.08%) | 34,795 |
| 20 Jul 2004 | INR | 23.75 | 24.25 | 23 | 23.15 | 23.15 | -1.2 (-4.93%) | 74,127 |
| 19 Jul 2004 | INR | 23.5 | 25.5 | 23.4 | 24.35 | 24.35 | +1.25 (+5.41%) | 101,477 |
| 16 Jul 2004 | INR | 22.7 | 23.65 | 22.5 | 23.1 | 23.1 | +1.05 (+4.76%) | 104,398 |
