| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2004 | INR | 4.79 | 5 | 4.55 | 4.93 | 4.93 | +0.3 (+6.48%) | 33,576 |
| 26 Aug 2004 | INR | 4.5 | 4.73 | 4.5 | 4.63 | 4.63 | +0.01 (+0.22%) | 28,829 |
| 25 Aug 2004 | INR | 4.45 | 4.7 | 4.45 | 4.62 | 4.62 | 0.0 (0.0%) | 22,409 |
| 24 Aug 2004 | INR | 4.55 | 4.65 | 4.55 | 4.62 | 4.62 | +0.01 (+0.22%) | 11,676 |
| 23 Aug 2004 | INR | 4.53 | 4.8 | 4.53 | 4.61 | 4.61 | -0.28 (-5.73%) | 12,835 |
| 20 Aug 2004 | INR | 4.8 | 4.94 | 4.8 | 4.89 | 4.89 | +0.03 (+0.62%) | 46,064 |
| 19 Aug 2004 | INR | 4.99 | 5 | 4.56 | 4.86 | 4.86 | +0.12 (+2.53%) | 21,302 |
| 18 Aug 2004 | INR | 4.45 | 4.78 | 4.45 | 4.74 | 4.74 | +0.16 (+3.49%) | 47,847 |
| 17 Aug 2004 | INR | 4.7 | 4.75 | 4.5 | 4.58 | 4.58 | -0.13 (-2.76%) | 15,927 |
| 16 Aug 2004 | INR | 4.62 | 4.8 | 4.6 | 4.71 | 4.71 | +0.02 (+0.43%) | 19,298 |
| 13 Aug 2004 | INR | 4.75 | 4.75 | 4.62 | 4.69 | 4.69 | -0.05 (-1.05%) | 6,022 |
| 12 Aug 2004 | INR | 4.75 | 4.75 | 4.65 | 4.74 | 4.74 | +0.14 (+3.04%) | 17,369 |
| 11 Aug 2004 | INR | 4.98 | 4.98 | 4.6 | 4.6 | 4.6 | -0.13 (-2.75%) | 41,946 |
| 10 Aug 2004 | INR | 4.87 | 4.87 | 4.65 | 4.73 | 4.73 | +0.18 (+3.96%) | 9,416 |
| 9 Aug 2004 | INR | 4.66 | 4.99 | 4.5 | 4.55 | 4.55 | -0.16 (-3.40%) | 47,986 |
| 6 Aug 2004 | INR | 4.81 | 4.98 | 4.65 | 4.71 | 4.71 | -0.09 (-1.88%) | 77,257 |
| 5 Aug 2004 | INR | 5.1 | 5.1 | 4.61 | 4.8 | 4.8 | -0.21 (-4.19%) | 93,100 |
| 4 Aug 2004 | INR | 5.02 | 5.2 | 4.99 | 5.01 | 5.01 | +0.04 (+0.80%) | 17,100 |
| 3 Aug 2004 | INR | 5.14 | 5.14 | 4.93 | 4.97 | 4.97 | -0.21 (-4.05%) | 26,344 |
| 2 Aug 2004 | INR | 5.25 | 5.33 | 5.15 | 5.18 | 5.18 | -0.11 (-2.08%) | 14,600 |
| 30 Jul 2004 | INR | 5.42 | 5.5 | 5.27 | 5.29 | 5.29 | -0.18 (-3.29%) | 32,665 |
| 29 Jul 2004 | INR | 5.37 | 5.5 | 5.05 | 5.47 | 5.47 | +0.33 (+6.42%) | 61,647 |
| 28 Jul 2004 | INR | 5.04 | 5.3 | 5.04 | 5.14 | 5.14 | -0.11 (-2.10%) | 14,968 |
| 27 Jul 2004 | INR | 5.35 | 5.59 | 5.23 | 5.25 | 5.25 | -0.1 (-1.87%) | 25,898 |
| 26 Jul 2004 | INR | 5.36 | 5.5 | 5.17 | 5.35 | 5.35 | +0.16 (+3.08%) | 46,847 |
| 23 Jul 2004 | INR | 5.19 | 5.2 | 5.01 | 5.19 | 5.19 | +0.17 (+3.39%) | 54,256 |
| 22 Jul 2004 | INR | 5.1 | 5.15 | 5 | 5.02 | 5.02 | -0.08 (-1.57%) | 66,088 |
| 21 Jul 2004 | INR | 4.99 | 5.14 | 4.98 | 5.1 | 5.1 | +0.09 (+1.80%) | 16,108 |
| 20 Jul 2004 | INR | 4.82 | 5.19 | 4.82 | 5.01 | 5.01 | -0.08 (-1.57%) | 11,861 |
| 19 Jul 2004 | INR | 5.18 | 5.35 | 5.08 | 5.09 | 5.09 | +0.12 (+2.41%) | 107,283 |
