| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2004 | INR | 11 | 11.19 | 10.78 | 10.87 | 10.87 | -0.17 (-1.54%) | 25,309 |
| 3 Aug 2004 | INR | 11.65 | 11.9 | 10.9 | 11.04 | 11.04 | -0.53 (-4.58%) | 55,835 |
| 2 Aug 2004 | INR | 11.35 | 11.9 | 11.17 | 11.57 | 11.57 | +0.82 (+7.63%) | 87,808 |
| 30 Jul 2004 | INR | 10.5 | 11.6 | 10.25 | 10.75 | 10.75 | +0.75 (+7.50%) | 94,155 |
| 29 Jul 2004 | INR | 11.4 | 11.4 | 9.51 | 10 | 10 | +0.26 (+2.67%) | 27,985 |
| 28 Jul 2004 | INR | 9.02 | 9.89 | 9.02 | 9.74 | 9.74 | +0.03 (+0.31%) | 8,190 |
| 27 Jul 2004 | INR | 10.45 | 10.45 | 9.65 | 9.71 | 9.71 | -0.31 (-3.09%) | 13,245 |
| 26 Jul 2004 | INR | 10 | 10.22 | 9.95 | 10.02 | 10.02 | +0.09 (+0.91%) | 17,240 |
| 23 Jul 2004 | INR | 9.72 | 10.08 | 9.72 | 9.93 | 9.93 | +0.12 (+1.22%) | 15,897 |
| 22 Jul 2004 | INR | 9 | 9.89 | 9 | 9.81 | 9.81 | +0.13 (+1.34%) | 9,352 |
| 21 Jul 2004 | INR | 9.8 | 9.8 | 9.61 | 9.68 | 9.68 | +0.06 (+0.62%) | 7,782 |
| 20 Jul 2004 | INR | 10 | 10.5 | 9.6 | 9.62 | 9.62 | -0.17 (-1.74%) | 22,373 |
| 19 Jul 2004 | INR | 9.42 | 9.9 | 9.4 | 9.79 | 9.79 | +0.45 (+4.82%) | 21,674 |
| 16 Jul 2004 | INR | 9.05 | 9.4 | 8.92 | 9.34 | 9.34 | +0.4 (+4.47%) | 45,601 |
| 15 Jul 2004 | INR | 9.1 | 9.15 | 8.9 | 8.94 | 8.94 | -0.17 (-1.87%) | 25,150 |
| 14 Jul 2004 | INR | 9.11 | 9.35 | 9.1 | 9.11 | 9.11 | -0.2 (-2.15%) | 6,236 |
| 13 Jul 2004 | INR | 9.36 | 9.5 | 9.25 | 9.31 | 9.31 | -0.28 (-2.92%) | 3,900 |
| 12 Jul 2004 | INR | 9.86 | 9.86 | 9.1 | 9.59 | 9.59 | -0.34 (-3.42%) | 8,310 |
| 9 Jul 2004 | INR | 9 | 10 | 9 | 9.93 | 9.93 | -0.16 (-1.59%) | 4,826 |
| 8 Jul 2004 | INR | 10.4 | 10.9 | 10 | 10.09 | 10.09 | -0.02 (-0.20%) | 28,345 |
| 7 Jul 2004 | INR | 10.35 | 10.35 | 10 | 10.11 | 10.11 | +0.01 (+0.10%) | 9,610 |
| 6 Jul 2004 | INR | 10.01 | 10.18 | 9.87 | 10.1 | 10.1 | +0.15 (+1.51%) | 13,811 |
| 5 Jul 2004 | INR | 9.73 | 10.05 | 9.45 | 9.95 | 9.95 | +0.55 (+5.85%) | 18,769 |
| 2 Jul 2004 | INR | 9.5 | 9.5 | 9.19 | 9.4 | 9.4 | +0.01 (+0.11%) | 3,542 |
| 1 Jul 2004 | INR | 9.3 | 9.73 | 9.3 | 9.39 | 9.39 | -0.11 (-1.16%) | 8,295 |
| 30 Jun 2004 | INR | 9.8 | 9.9 | 9.35 | 9.5 | 9.5 | -0.25 (-2.56%) | 23,158 |
| 29 Jun 2004 | INR | 9.9 | 10.08 | 9.67 | 9.75 | 9.75 | +0.89 (+10.05%) | 28,013 |
| 28 Jun 2004 | INR | 8.65 | 9 | 8.65 | 8.86 | 8.86 | -0.03 (-0.34%) | 20,709 |
| 25 Jun 2004 | INR | 8.51 | 8.98 | 8.51 | 8.89 | 8.89 | +0.42 (+4.96%) | 8,079 |
| 24 Jun 2004 | INR | 9.25 | 9.25 | 8.4 | 8.47 | 8.47 | -0.53 (-5.89%) | 24,427 |
