| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2004 | INR | 44 | 45.5 | 43.65 | 44.7 | 22.35 | +0.35 (+0.79%) | 13,308 |
| 13 Aug 2004 | INR | 43 | 44.9 | 42.65 | 44.35 | 22.175 | +2.1 (+4.97%) | 17,130 |
| 12 Aug 2004 | INR | 42.75 | 43.7 | 42 | 42.25 | 21.125 | -0.35 (-0.82%) | 7,849 |
| 11 Aug 2004 | INR | 43.05 | 43.8 | 42.5 | 42.6 | 21.3 | -1.9 (-4.27%) | 5,275 |
| 10 Aug 2004 | INR | 45.95 | 46 | 44.1 | 44.5 | 22.25 | -0.6 (-1.33%) | 12,622 |
| 9 Aug 2004 | INR | 43.4 | 45.5 | 43 | 45.1 | 22.55 | +2.15 (+5.01%) | 26,200 |
| 6 Aug 2004 | INR | 43.7 | 44.35 | 42 | 42.95 | 21.475 | -0.05 (-0.12%) | 10,818 |
| 5 Aug 2004 | INR | 43.5 | 44.5 | 42.7 | 43 | 21.5 | +0.35 (+0.82%) | 10,920 |
| 4 Aug 2004 | INR | 42.9 | 44.5 | 41.8 | 42.65 | 21.325 | +0.6 (+1.43%) | 15,214 |
| 3 Aug 2004 | INR | 41.25 | 43.4 | 41.05 | 42.05 | 21.025 | +1 (+2.44%) | 37,891 |
| 2 Aug 2004 | INR | 40.55 | 41.85 | 40.55 | 41.05 | 20.525 | +0.9 (+2.24%) | 7,627 |
| 30 Jul 2004 | INR | 40.1 | 41.7 | 40 | 40.15 | 20.075 | +0.4 (+1.01%) | 7,089 |
| 29 Jul 2004 | INR | 41.8 | 41.8 | 39.5 | 39.75 | 19.875 | +0.25 (+0.63%) | 4,075 |
| 28 Jul 2004 | INR | 40 | 40.25 | 39.2 | 39.5 | 19.75 | +0.2 (+0.51%) | 2,250 |
| 27 Jul 2004 | INR | 44.25 | 45 | 39 | 39.3 | 19.65 | -2.55 (-6.09%) | 8,344 |
| 26 Jul 2004 | INR | 42.3 | 43 | 40.5 | 41.85 | 20.925 | +1.55 (+3.85%) | 23,119 |
| 23 Jul 2004 | INR | 39.5 | 40.75 | 38.1 | 40.3 | 20.15 | +2.2 (+5.77%) | 12,506 |
| 22 Jul 2004 | INR | 41.5 | 41.5 | 37.95 | 38.1 | 19.05 | -0.45 (-1.17%) | 6,564 |
| 21 Jul 2004 | INR | 40.7 | 40.7 | 38.3 | 38.55 | 19.275 | -0.7 (-1.78%) | 4,252 |
| 20 Jul 2004 | INR | 38 | 39.45 | 38 | 39.25 | 19.625 | +0.75 (+1.95%) | 2,245 |
| 19 Jul 2004 | INR | 36 | 38.95 | 36 | 38.5 | 19.25 | +0.25 (+0.65%) | 2,900 |
| 16 Jul 2004 | INR | 37 | 38.6 | 36.55 | 38.25 | 19.125 | +1.15 (+3.10%) | 4,525 |
| 15 Jul 2004 | INR | 36.05 | 37.65 | 35.8 | 37.1 | 18.55 | +1.75 (+4.95%) | 4,117 |
| 14 Jul 2004 | INR | 36.55 | 37 | 35.25 | 35.35 | 17.675 | -1.55 (-4.20%) | 2,680 |
| 13 Jul 2004 | INR | 37 | 37.95 | 36.1 | 36.9 | 18.45 | +0.35 (+0.96%) | 2,335 |
| 12 Jul 2004 | INR | 36.9 | 37 | 36.5 | 36.55 | 18.275 | -0.1 (-0.27%) | 2,050 |
| 9 Jul 2004 | INR | 36.5 | 37.65 | 36.5 | 36.65 | 18.325 | +0.65 (+1.81%) | 940 |
| 8 Jul 2004 | INR | 38.85 | 39.8 | 36 | 36 | 18 | -2.15 (-5.64%) | 7,665 |
| 7 Jul 2004 | INR | 39 | 39.25 | 38.15 | 38.15 | 19.075 | +0.1 (+0.26%) | 4,078 |
| 6 Jul 2004 | INR | 37.65 | 38.5 | 37 | 38.05 | 19.025 | +1.05 (+2.84%) | 4,345 |
