| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2004 | INR | 37.5 | 38.2 | 37.3 | 37.5 | 37.5 | +0.15 (+0.40%) | 9,785 |
| 25 Aug 2004 | INR | 37.05 | 37.65 | 37.05 | 37.35 | 37.35 | +0.1 (+0.27%) | 4,315 |
| 24 Aug 2004 | INR | 37.05 | 37.5 | 36.3 | 37.25 | 37.25 | +0.05 (+0.13%) | 4,627 |
| 23 Aug 2004 | INR | 37.25 | 37.75 | 36.8 | 37.2 | 37.2 | -0.4 (-1.06%) | 5,005 |
| 20 Aug 2004 | INR | 37.4 | 37.9 | 37.15 | 37.6 | 37.6 | -0.35 (-0.92%) | 4,492 |
| 19 Aug 2004 | INR | 38 | 38.35 | 37.9 | 37.95 | 37.95 | +0.25 (+0.66%) | 5,901 |
| 18 Aug 2004 | INR | 38.5 | 38.9 | 37.25 | 37.7 | 37.7 | -0.75 (-1.95%) | 5,253 |
| 17 Aug 2004 | INR | 38.5 | 38.8 | 38.4 | 38.45 | 38.45 | +0.15 (+0.39%) | 2,175 |
| 16 Aug 2004 | INR | 38 | 38.5 | 38 | 38.3 | 38.3 | +0.2 (+0.52%) | 2,875 |
| 13 Aug 2004 | INR | 37.2 | 38.85 | 37.2 | 38.1 | 38.1 | +0.1 (+0.26%) | 3,604 |
| 12 Aug 2004 | INR | 38.9 | 38.9 | 37.55 | 38 | 38 | -0.35 (-0.91%) | 2,171 |
| 11 Aug 2004 | INR | 39.7 | 39.75 | 38.15 | 38.35 | 38.35 | -0.5 (-1.29%) | 8,412 |
| 10 Aug 2004 | INR | 38.6 | 39.4 | 38.5 | 38.85 | 38.85 | 0.0 (0.0%) | 5,266 |
| 9 Aug 2004 | INR | 38.85 | 39.1 | 38.65 | 38.85 | 38.85 | +0.15 (+0.39%) | 5,781 |
| 6 Aug 2004 | INR | 39 | 39.35 | 38.55 | 38.7 | 38.7 | +0.2 (+0.52%) | 10,277 |
| 5 Aug 2004 | INR | 39.4 | 39.4 | 37.3 | 38.5 | 38.5 | +1.1 (+2.94%) | 6,561 |
| 4 Aug 2004 | INR | 38.05 | 38.05 | 37.2 | 37.4 | 37.4 | -0.7 (-1.84%) | 13,648 |
| 3 Aug 2004 | INR | 39 | 39.2 | 38 | 38.1 | 38.1 | -1.1 (-2.81%) | 9,696 |
| 2 Aug 2004 | INR | 39 | 39.8 | 39 | 39.2 | 39.2 | +0.35 (+0.90%) | 1,681 |
| 30 Jul 2004 | INR | 39 | 40.2 | 38.8 | 38.85 | 38.85 | -0.3 (-0.77%) | 8,412 |
| 29 Jul 2004 | INR | 39.9 | 39.9 | 39 | 39.15 | 39.15 | -0.3 (-0.76%) | 3,681 |
| 28 Jul 2004 | INR | 38.95 | 40.5 | 38.7 | 39.45 | 39.45 | +0.15 (+0.38%) | 14,287 |
| 27 Jul 2004 | INR | 40.5 | 40.5 | 39.25 | 39.3 | 39.3 | -0.4 (-1.01%) | 5,554 |
| 26 Jul 2004 | INR | 39.85 | 40 | 39.15 | 39.7 | 39.7 | +0.25 (+0.63%) | 7,757 |
| 23 Jul 2004 | INR | 39 | 40.5 | 39 | 39.45 | 39.45 | -0.75 (-1.87%) | 5,695 |
| 22 Jul 2004 | INR | 40.5 | 40.5 | 36.25 | 40.2 | 40.2 | +0.3 (+0.75%) | 7,547 |
| 21 Jul 2004 | INR | 39.85 | 40.5 | 39.5 | 39.9 | 39.9 | +0.7 (+1.79%) | 10,674 |
| 20 Jul 2004 | INR | 39.75 | 39.75 | 38.8 | 39.2 | 39.2 | +0.45 (+1.16%) | 8,527 |
| 19 Jul 2004 | INR | 41 | 41 | 38.1 | 38.75 | 38.75 | -1.15 (-2.88%) | 20,673 |
| 16 Jul 2004 | INR | 38.25 | 40.2 | 38.1 | 39.9 | 39.9 | +1.65 (+4.31%) | 19,395 |
