| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2004 | INR | 34.15 | 36 | 34 | 35.1 | 7.02 | +1.9 (+5.72%) | 75,425 |
| 26 Aug 2004 | INR | 32.4 | 33.9 | 32.1 | 33.2 | 6.64 | +1.2 (+3.75%) | 21,270 |
| 25 Aug 2004 | INR | 31.8 | 32.45 | 31.8 | 32 | 6.4 | -0.5 (-1.54%) | 9,575 |
| 24 Aug 2004 | INR | 32.5 | 33.1 | 32.35 | 32.5 | 6.5 | -0.05 (-0.15%) | 14,260 |
| 23 Aug 2004 | INR | 33.4 | 34.3 | 32.1 | 32.55 | 6.51 | -0.1 (-0.31%) | 21,025 |
| 20 Aug 2004 | INR | 30.9 | 33 | 30.9 | 32.65 | 6.53 | +1.9 (+6.18%) | 22,625 |
| 19 Aug 2004 | INR | 30.95 | 31 | 30.45 | 30.75 | 6.15 | +0.65 (+2.16%) | 6,745 |
| 18 Aug 2004 | INR | 30 | 31 | 30 | 30.1 | 6.02 | -0.65 (-2.11%) | 8,375 |
| 17 Aug 2004 | INR | 32.35 | 32.4 | 30.5 | 30.75 | 6.15 | -1.35 (-4.21%) | 35,715 |
| 16 Aug 2004 | INR | 30.35 | 32.4 | 30 | 32.1 | 6.42 | +3.1 (+10.69%) | 15,285 |
| 13 Aug 2004 | INR | 29 | 29 | 28.5 | 29 | 5.8 | +0.35 (+1.22%) | 1,125 |
| 12 Aug 2004 | INR | 29.25 | 29.7 | 28.5 | 28.65 | 5.73 | -0.95 (-3.21%) | 8,625 |
| 11 Aug 2004 | INR | 30.05 | 30.5 | 29.3 | 29.6 | 5.92 | -0.75 (-2.47%) | 8,000 |
| 10 Aug 2004 | INR | 30.1 | 30.85 | 30.1 | 30.35 | 6.07 | +0.6 (+2.02%) | 16,125 |
| 9 Aug 2004 | INR | 30.9 | 31 | 29.75 | 29.75 | 5.95 | -0.6 (-1.98%) | 4,000 |
| 6 Aug 2004 | INR | 31.9 | 33.05 | 29.5 | 30.35 | 6.07 | -0.45 (-1.46%) | 15,125 |
| 5 Aug 2004 | INR | 28.6 | 30.8 | 28.6 | 30.8 | 6.16 | +2.25 (+7.88%) | 12,955 |
| 4 Aug 2004 | INR | 28.55 | 29 | 28.55 | 28.55 | 5.71 | -0.15 (-0.52%) | 10,425 |
| 3 Aug 2004 | INR | 29 | 29.85 | 28.7 | 28.7 | 5.74 | -0.1 (-0.35%) | 6,000 |
| 2 Aug 2004 | INR | 27.55 | 29 | 27.55 | 28.8 | 5.76 | +0.3 (+1.05%) | 11,375 |
| 30 Jul 2004 | INR | 27.5 | 29.05 | 26.8 | 28.5 | 5.7 | +1.9 (+7.14%) | 15,975 |
| 29 Jul 2004 | INR | 26.25 | 26.9 | 26.1 | 26.6 | 5.32 | +0.25 (+0.95%) | 4,375 |
| 28 Jul 2004 | INR | 26.1 | 26.5 | 26 | 26.35 | 5.27 | -1.15 (-4.18%) | 10,000 |
| 27 Jul 2004 | INR | 28.1 | 28.5 | 27 | 27.5 | 5.5 | -0.8 (-2.83%) | 14,245 |
| 26 Jul 2004 | INR | 27.4 | 28.35 | 27.4 | 28.3 | 5.66 | +1.2 (+4.43%) | 6,000 |
| 23 Jul 2004 | INR | 26.75 | 27.1 | 26.75 | 27.1 | 5.42 | -0.45 (-1.63%) | 2,500 |
| 22 Jul 2004 | INR | 29.8 | 29.8 | 27.55 | 27.55 | 5.51 | -0.45 (-1.61%) | 13,250 |
| 21 Jul 2004 | INR | 28.5 | 28.5 | 28 | 28 | 5.6 | -0.1 (-0.36%) | 9,250 |
| 20 Jul 2004 | INR | 27.75 | 29.3 | 27.75 | 28.1 | 5.62 | -0.4 (-1.40%) | 9,410 |
| 19 Jul 2004 | INR | 28.3 | 29.35 | 28.3 | 28.5 | 5.7 | +0.25 (+0.88%) | 5,880 |
