| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2004 | INR | 8.05 | 8.4 | 7.93 | 8 | 7.7626 | 0.0 (0.0%) | 10,909 |
| 26 Aug 2004 | INR | 7.9 | 8.1 | 7.9 | 8 | 7.7626 | -0.11 (-1.36%) | 5,565 |
| 25 Aug 2004 | INR | 6.46 | 8.45 | 6.46 | 8.11 | 7.8693 | +0.11 (+1.38%) | 7,320 |
| 24 Aug 2004 | INR | 7.27 | 8 | 7.27 | 8 | 7.7626 | +0.14 (+1.78%) | 4,927 |
| 23 Aug 2004 | INR | 7.95 | 8 | 7.75 | 7.86 | 7.6268 | -0.19 (-2.36%) | 13,190 |
| 20 Aug 2004 | INR | 8.17 | 8.23 | 8.01 | 8.05 | 7.8111 | -0.43 (-5.07%) | 5,279 |
| 19 Aug 2004 | INR | 8.35 | 8.65 | 8.35 | 8.48 | 8.2284 | +0.03 (+0.36%) | 6,185 |
| 18 Aug 2004 | INR | 8.5 | 8.75 | 8.45 | 8.45 | 8.1993 | -0.11 (-1.29%) | 12,010 |
| 17 Aug 2004 | INR | 8.01 | 8.75 | 8.01 | 8.56 | 8.306 | +0.07 (+0.82%) | 7,714 |
| 16 Aug 2004 | INR | 8.55 | 8.55 | 8.11 | 8.49 | 8.2381 | +0.02 (+0.24%) | 4,290 |
| 13 Aug 2004 | INR | 8.25 | 8.49 | 8.2 | 8.47 | 8.2187 | +0.08 (+0.95%) | 8,068 |
| 12 Aug 2004 | INR | 8.31 | 8.4 | 8 | 8.39 | 8.141 | -0.03 (-0.36%) | 6,750 |
| 11 Aug 2004 | INR | 9.1 | 9.1 | 8.18 | 8.42 | 8.1701 | -0.89 (-9.56%) | 5,610 |
| 10 Aug 2004 | INR | 10 | 10 | 9.12 | 9.31 | 9.0337 | -0.11 (-1.17%) | 32,599 |
| 9 Aug 2004 | INR | 7.95 | 9.42 | 7.95 | 9.42 | 9.1405 | +1.57 (+20%) | 53,028 |
| 6 Aug 2004 | INR | 8.05 | 8.3 | 7.67 | 7.85 | 7.6171 | -0.32 (-3.92%) | 11,263 |
| 5 Aug 2004 | INR | 7.4 | 8.46 | 7.12 | 8.17 | 7.9276 | +1.12 (+15.89%) | 29,280 |
| 4 Aug 2004 | INR | 7 | 7.1 | 6.92 | 7.05 | 6.8408 | +0.3 (+4.44%) | 9,020 |
| 3 Aug 2004 | INR | 7.02 | 7.02 | 6.75 | 6.75 | 6.5497 | -0.2 (-2.88%) | 5,495 |
| 2 Aug 2004 | INR | 6.6 | 7.4 | 6.6 | 6.95 | 6.7438 | -0.18 (-2.52%) | 7,886 |
| 30 Jul 2004 | INR | 7.1 | 7.75 | 7.1 | 7.13 | 6.9184 | +0.13 (+1.86%) | 21,520 |
| 29 Jul 2004 | INR | 7 | 7.1 | 7 | 7 | 6.7923 | +0.1 (+1.45%) | 850 |
| 28 Jul 2004 | INR | 6.86 | 7.05 | 6.86 | 6.9 | 6.6953 | -0.1 (-1.43%) | 4,948 |
| 27 Jul 2004 | INR | 6.81 | 7.2 | 6.81 | 7 | 6.7923 | -0.36 (-4.89%) | 5,050 |
| 26 Jul 2004 | INR | 7.1 | 7.4 | 7 | 7.36 | 7.1416 | +0.28 (+3.95%) | 8,800 |
| 23 Jul 2004 | INR | 7.25 | 7.25 | 7.05 | 7.08 | 6.8699 | +0.08 (+1.14%) | 5,400 |
| 22 Jul 2004 | INR | 7.2 | 7.3 | 7 | 7 | 6.7923 | -0.08 (-1.13%) | 4,775 |
| 21 Jul 2004 | INR | 6.53 | 7.8 | 6.53 | 7.08 | 6.8699 | +0.2 (+2.91%) | 7,101 |
| 20 Jul 2004 | INR | 6.99 | 7.19 | 6.81 | 6.88 | 6.6758 | -0.43 (-5.88%) | 3,858 |
| 19 Jul 2004 | INR | 7.65 | 7.84 | 7.25 | 7.31 | 7.0931 | -0.03 (-0.41%) | 25,600 |
