| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2004 | INR | 70 | 76 | 70 | 75.95 | 75.95 | +6.5 (+9.36%) | 4,891 |
| 25 Aug 2004 | INR | 69 | 70.5 | 69 | 69.45 | 69.45 | +0.55 (+0.80%) | 1,522 |
| 24 Aug 2004 | INR | 66.65 | 69.8 | 66.65 | 68.9 | 68.9 | +2.2 (+3.30%) | 1,101 |
| 23 Aug 2004 | INR | 65.5 | 66.7 | 65.5 | 66.7 | 66.7 | +0.9 (+1.37%) | 1,109 |
| 20 Aug 2004 | INR | 65.8 | 66.5 | 65 | 65.8 | 65.8 | +0.8 (+1.23%) | 1,027 |
| 19 Aug 2004 | INR | 65.05 | 65.9 | 65 | 65 | 65 | 0.0 (0.0%) | 552 |
| 18 Aug 2004 | INR | 63.5 | 65.75 | 63.5 | 65 | 65 | +1.5 (+2.36%) | 1,071 |
| 17 Aug 2004 | INR | 63.5 | 63.5 | 63.5 | 63.5 | 63.5 | +1.5 (+2.42%) | 100 |
| 16 Aug 2004 | INR | 62 | 62 | 62 | 62 | 62 | -1.1 (-1.74%) | 50 |
| 13 Aug 2004 | INR | 64 | 64 | 62 | 63.1 | 63.1 | -0.7 (-1.10%) | 599 |
| 12 Aug 2004 | INR | 63.1 | 64.4 | 63.1 | 63.8 | 63.8 | -0.35 (-0.55%) | 1,729 |
| 11 Aug 2004 | INR | 72 | 72 | 63 | 64.15 | 64.15 | -0.85 (-1.31%) | 868 |
| 10 Aug 2004 | INR | 66.7 | 66.7 | 64.8 | 65 | 65 | +0.7 (+1.09%) | 508 |
| 9 Aug 2004 | INR | 65 | 65 | 64.3 | 64.3 | 64.3 | -0.25 (-0.39%) | 1,200 |
| 6 Aug 2004 | INR | 65 | 65 | 64.5 | 64.55 | 64.55 | +0.1 (+0.16%) | 856 |
| 5 Aug 2004 | INR | 68.5 | 68.5 | 64.15 | 64.45 | 64.45 | +0.1 (+0.16%) | 1,088 |
| 4 Aug 2004 | INR | 64.1 | 64.35 | 64.1 | 64.35 | 64.35 | +0.3 (+0.47%) | 1,842 |
| 3 Aug 2004 | INR | 63.5 | 64.2 | 63.5 | 64.05 | 64.05 | +0.2 (+0.31%) | 3,833 |
| 2 Aug 2004 | INR | 64.35 | 64.35 | 62.75 | 63.85 | 63.85 | +1.85 (+2.98%) | 1,530 |
| 30 Jul 2004 | INR | 63.5 | 64 | 61.7 | 62 | 62 | -1.1 (-1.74%) | 906 |
| 29 Jul 2004 | INR | 63.5 | 64.3 | 62 | 63.1 | 63.1 | +0.35 (+0.56%) | 1,931 |
| 28 Jul 2004 | INR | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | +0.05 (+0.08%) | 125 |
| 27 Jul 2004 | INR | 64.95 | 64.95 | 61.4 | 62.7 | 62.7 | -0.8 (-1.26%) | 11,809 |
| 26 Jul 2004 | INR | 62.9 | 63.5 | 62.15 | 63.5 | 63.5 | +1.8 (+2.92%) | 2,413 |
| 23 Jul 2004 | INR | 60.05 | 61.7 | 60 | 61.7 | 61.7 | +1.15 (+1.90%) | 209 |
| 22 Jul 2004 | INR | 60.4 | 62.8 | 60.1 | 60.55 | 60.55 | -0.45 (-0.74%) | 2,091 |
| 21 Jul 2004 | INR | 61 | 62.25 | 59.95 | 61 | 61 | +1.1 (+1.84%) | 1,711 |
| 20 Jul 2004 | INR | 62.5 | 62.5 | 59.15 | 59.9 | 59.9 | -3.1 (-4.92%) | 472 |
| 19 Jul 2004 | INR | 61 | 63.75 | 61 | 63 | 63 | +3.3 (+5.53%) | 2,840 |
| 16 Jul 2004 | INR | 55 | 59.7 | 54.95 | 59.7 | 59.7 | +2.95 (+5.20%) | 2,857 |
