| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2004 | INR | 29.8 | 29.8 | 29.15 | 29.25 | 29.25 | 0.0 (0.0%) | 10,753 |
| 7 Sep 2004 | INR | 29.05 | 29.55 | 28.65 | 29.25 | 29.25 | +0.85 (+2.99%) | 7,750 |
| 6 Sep 2004 | INR | 28.2 | 29.15 | 28.2 | 28.4 | 28.4 | -0.2 (-0.70%) | 5,375 |
| 3 Sep 2004 | INR | 28.4 | 28.95 | 27.65 | 28.6 | 28.6 | +0.45 (+1.60%) | 5,590 |
| 2 Sep 2004 | INR | 28.7 | 29.5 | 27.9 | 28.15 | 28.15 | -0.05 (-0.18%) | 25,763 |
| 1 Sep 2004 | INR | 26.95 | 28.75 | 26.95 | 28.2 | 28.2 | +2.05 (+7.84%) | 30,489 |
| 31 Aug 2004 | INR | 26.9 | 26.9 | 26 | 26.15 | 26.15 | -0.65 (-2.43%) | 34,074 |
| 30 Aug 2004 | INR | 26.5 | 26.95 | 26.3 | 26.8 | 26.8 | +0.75 (+2.88%) | 2,400 |
| 27 Aug 2004 | INR | 26.5 | 26.5 | 26 | 26.05 | 26.05 | +0.05 (+0.19%) | 6,697 |
| 26 Aug 2004 | INR | 26 | 26.9 | 26 | 26 | 26 | 0.0 (0.0%) | 3,780 |
| 25 Aug 2004 | INR | 25.75 | 26.1 | 25.75 | 26 | 26 | +0.45 (+1.76%) | 2,900 |
| 24 Aug 2004 | INR | 26.85 | 26.85 | 25.35 | 25.55 | 25.55 | -0.1 (-0.39%) | 993 |
| 23 Aug 2004 | INR | 25.4 | 26.1 | 25.25 | 25.65 | 25.65 | -0.5 (-1.91%) | 3,600 |
| 20 Aug 2004 | INR | 25.25 | 26.9 | 25.25 | 26.15 | 26.15 | +0.15 (+0.58%) | 800 |
| 19 Aug 2004 | INR | 25.75 | 26 | 25.5 | 26 | 26 | 0.0 (0.0%) | 800 |
| 18 Aug 2004 | INR | 25.85 | 26 | 25.55 | 26 | 26 | -0.45 (-1.70%) | 5,778 |
| 17 Aug 2004 | INR | 25.75 | 26.7 | 25.75 | 26.45 | 26.45 | +0.45 (+1.73%) | 1,577 |
| 16 Aug 2004 | INR | 25.9 | 26.05 | 25.8 | 26 | 26 | +0.05 (+0.19%) | 5,935 |
| 13 Aug 2004 | INR | 27 | 27 | 25.05 | 25.95 | 25.95 | -0.55 (-2.08%) | 6,175 |
| 12 Aug 2004 | INR | 26.6 | 26.85 | 26 | 26.5 | 26.5 | -0.25 (-0.93%) | 5,450 |
| 11 Aug 2004 | INR | 27 | 27 | 26.5 | 26.75 | 26.75 | 0.0 (0.0%) | 9,200 |
| 10 Aug 2004 | INR | 27.2 | 27.2 | 25.9 | 26.75 | 26.75 | -0.95 (-3.43%) | 17,535 |
| 9 Aug 2004 | INR | 27.1 | 28 | 27.1 | 27.7 | 27.7 | +0.4 (+1.47%) | 2,087 |
| 6 Aug 2004 | INR | 27.4 | 27.5 | 27.1 | 27.3 | 27.3 | -0.15 (-0.55%) | 2,500 |
| 5 Aug 2004 | INR | 27.3 | 27.5 | 26.85 | 27.45 | 27.45 | +0.4 (+1.48%) | 2,900 |
| 4 Aug 2004 | INR | 27.35 | 27.4 | 27.05 | 27.05 | 27.05 | -0.05 (-0.18%) | 1,475 |
| 3 Aug 2004 | INR | 28.95 | 28.95 | 26.5 | 27.1 | 27.1 | +0.65 (+2.46%) | 900 |
| 2 Aug 2004 | INR | 27 | 27.15 | 26.45 | 26.45 | 26.45 | -0.7 (-2.58%) | 3,500 |
| 30 Jul 2004 | INR | 27.2 | 27.35 | 26.9 | 27.15 | 27.15 | -0.05 (-0.18%) | 5,431 |
| 29 Jul 2004 | INR | 27 | 28 | 25.65 | 27.2 | 27.2 | -0.8 (-2.86%) | 9,219 |
