| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2004 | INR | 36.9 | 39.85 | 36.75 | 39.45 | 39.45 | +3.2 (+8.83%) | 71,785 |
| 26 Aug 2004 | INR | 35.9 | 37 | 35.9 | 36.25 | 36.25 | +0.7 (+1.97%) | 12,590 |
| 25 Aug 2004 | INR | 34 | 36.3 | 34 | 35.55 | 35.55 | +0.4 (+1.14%) | 18,794 |
| 24 Aug 2004 | INR | 35 | 36 | 35 | 35.15 | 35.15 | +0.35 (+1.01%) | 12,770 |
| 23 Aug 2004 | INR | 36.25 | 36.25 | 34.1 | 34.8 | 34.8 | -0.9 (-2.52%) | 34,005 |
| 20 Aug 2004 | INR | 37.5 | 37.5 | 35.5 | 35.7 | 35.7 | -1.6 (-4.29%) | 10,615 |
| 19 Aug 2004 | INR | 38.45 | 38.5 | 37 | 37.3 | 37.3 | -0.15 (-0.40%) | 10,892 |
| 18 Aug 2004 | INR | 37.9 | 38.85 | 37 | 37.45 | 37.45 | -0.3 (-0.79%) | 26,002 |
| 17 Aug 2004 | INR | 37.9 | 39 | 37 | 37.75 | 37.75 | +0.65 (+1.75%) | 44,573 |
| 16 Aug 2004 | INR | 35.95 | 37.8 | 35.5 | 37.1 | 37.1 | +1.95 (+5.55%) | 26,292 |
| 13 Aug 2004 | INR | 34.5 | 35.95 | 34 | 35.15 | 35.15 | +0.8 (+2.33%) | 28,652 |
| 12 Aug 2004 | INR | 34.5 | 35.8 | 34 | 34.35 | 34.35 | -0.3 (-0.87%) | 28,415 |
| 11 Aug 2004 | INR | 34.8 | 37 | 33.85 | 34.65 | 34.65 | +0.5 (+1.46%) | 70,017 |
| 10 Aug 2004 | INR | 35 | 35 | 33.15 | 34.15 | 34.15 | +0.15 (+0.44%) | 22,892 |
| 9 Aug 2004 | INR | 34.7 | 36.5 | 33.7 | 34 | 34 | -1.15 (-3.27%) | 40,922 |
| 6 Aug 2004 | INR | 37.4 | 38.5 | 34.15 | 35.15 | 35.15 | -1.25 (-3.43%) | 190,863 |
| 5 Aug 2004 | INR | 36.4 | 36.4 | 33.6 | 36.4 | 36.4 | +3.3 (+9.97%) | 129,494 |
| 4 Aug 2004 | INR | 31 | 33.1 | 31 | 33.1 | 33.1 | +3 (+9.97%) | 75,585 |
| 3 Aug 2004 | INR | 28.5 | 30.8 | 28.5 | 30.1 | 30.1 | +1.5 (+5.24%) | 56,570 |
| 2 Aug 2004 | INR | 30.1 | 30.1 | 28.5 | 28.6 | 28.6 | +0.45 (+1.60%) | 29,916 |
| 30 Jul 2004 | INR | 28.3 | 29.5 | 27.25 | 28.15 | 28.15 | +0.85 (+3.11%) | 17,556 |
| 29 Jul 2004 | INR | 25.7 | 27.5 | 25.7 | 27.3 | 27.3 | +0.45 (+1.68%) | 9,504 |
| 28 Jul 2004 | INR | 27.5 | 27.95 | 26.5 | 26.85 | 26.85 | -0.45 (-1.65%) | 12,740 |
| 27 Jul 2004 | INR | 29 | 29 | 27 | 27.3 | 27.3 | -1.5 (-5.21%) | 14,125 |
| 26 Jul 2004 | INR | 28.65 | 29.8 | 28.05 | 28.8 | 28.8 | +0.8 (+2.86%) | 22,239 |
| 23 Jul 2004 | INR | 28.25 | 28.4 | 27.75 | 28 | 28 | -0.55 (-1.93%) | 4,630 |
| 22 Jul 2004 | INR | 28.95 | 29.45 | 28.15 | 28.55 | 28.55 | +0.75 (+2.70%) | 24,830 |
| 21 Jul 2004 | INR | 28.75 | 28.75 | 27.6 | 27.8 | 27.8 | -0.4 (-1.42%) | 8,705 |
| 20 Jul 2004 | INR | 29.5 | 29.5 | 27.6 | 28.2 | 28.2 | -0.75 (-2.59%) | 14,216 |
| 19 Jul 2004 | INR | 27.8 | 29.95 | 27.8 | 28.95 | 28.95 | +1.1 (+3.95%) | 42,704 |
