| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2004 | INR | 56.15 | 60.85 | 55.55 | 60.2 | 60.2 | +4.15 (+7.40%) | 28,527 |
| 25 Aug 2004 | INR | 57 | 57 | 55.1 | 56.05 | 56.05 | -0.05 (-0.09%) | 8,750 |
| 24 Aug 2004 | INR | 58.6 | 58.6 | 55.5 | 56.1 | 56.1 | -0.55 (-0.97%) | 6,800 |
| 23 Aug 2004 | INR | 56.9 | 59.7 | 53.2 | 56.65 | 56.65 | +2.55 (+4.71%) | 11,619 |
| 20 Aug 2004 | INR | 52 | 56 | 51.1 | 54.1 | 54.1 | +2.5 (+4.84%) | 12,303 |
| 19 Aug 2004 | INR | 51.4 | 52.1 | 51.35 | 51.6 | 51.6 | -0.6 (-1.15%) | 1,600 |
| 18 Aug 2004 | INR | 50.8 | 54.65 | 50.8 | 52.2 | 52.2 | +0.1 (+0.19%) | 5,805 |
| 17 Aug 2004 | INR | 54 | 54 | 51.55 | 52.1 | 52.1 | +0.05 (+0.10%) | 2,477 |
| 16 Aug 2004 | INR | 51.5 | 52.5 | 51.5 | 52.05 | 52.05 | +0.75 (+1.46%) | 1,053 |
| 13 Aug 2004 | INR | 50.75 | 51.4 | 49.5 | 51.3 | 51.3 | -0.2 (-0.39%) | 810 |
| 12 Aug 2004 | INR | 51 | 52 | 50.65 | 51.5 | 51.5 | -0.4 (-0.77%) | 8,514 |
| 11 Aug 2004 | INR | 53.6 | 53.6 | 51.9 | 51.9 | 51.9 | -2 (-3.71%) | 5,722 |
| 10 Aug 2004 | INR | 54 | 55 | 52.1 | 53.9 | 53.9 | +0.35 (+0.65%) | 6,196 |
| 9 Aug 2004 | INR | 49.5 | 54.5 | 49.5 | 53.55 | 53.55 | +3.75 (+7.53%) | 12,959 |
| 6 Aug 2004 | INR | 44.5 | 52.2 | 44.5 | 49.8 | 49.8 | -1 (-1.97%) | 26,320 |
| 5 Aug 2004 | INR | 50.1 | 51.5 | 50.1 | 50.8 | 50.8 | +0.45 (+0.89%) | 9,860 |
| 4 Aug 2004 | INR | 49.1 | 50.95 | 48.4 | 50.35 | 50.35 | +1.15 (+2.34%) | 3,402 |
| 3 Aug 2004 | INR | 52.05 | 52.2 | 48.5 | 49.2 | 49.2 | -3.5 (-6.64%) | 8,280 |
| 2 Aug 2004 | INR | 53 | 54.95 | 52 | 52.7 | 52.7 | +0.8 (+1.54%) | 7,745 |
| 30 Jul 2004 | INR | 45 | 53.55 | 45 | 51.9 | 51.9 | +2.95 (+6.03%) | 14,379 |
| 29 Jul 2004 | INR | 50 | 50.25 | 48.65 | 48.95 | 48.95 | +0.25 (+0.51%) | 16,125 |
| 28 Jul 2004 | INR | 49.75 | 49.75 | 48.5 | 48.7 | 48.7 | -0.3 (-0.61%) | 3,587 |
| 27 Jul 2004 | INR | 49.05 | 49.25 | 48.1 | 49 | 49 | -1.25 (-2.49%) | 1,677 |
| 26 Jul 2004 | INR | 50 | 50.9 | 50 | 50.25 | 50.25 | -0.2 (-0.40%) | 2,523 |
| 23 Jul 2004 | INR | 47.55 | 51.5 | 47.55 | 50.45 | 50.45 | +1.1 (+2.23%) | 5,320 |
| 22 Jul 2004 | INR | 49 | 50 | 49 | 49.35 | 49.35 | +0.1 (+0.20%) | 6,468 |
| 21 Jul 2004 | INR | 44.6 | 50.5 | 44.6 | 49.25 | 49.25 | +1.45 (+3.03%) | 7,975 |
| 20 Jul 2004 | INR | 48.5 | 48.7 | 47.3 | 47.8 | 47.8 | +0.2 (+0.42%) | 806 |
| 19 Jul 2004 | INR | 50 | 50 | 46.55 | 47.6 | 47.6 | +2.65 (+5.90%) | 5,658 |
| 16 Jul 2004 | INR | 45.45 | 45.45 | 44.55 | 44.95 | 44.95 | +1.7 (+3.93%) | 725 |
