| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2004 | INR | 75.3 | 77.05 | 72.1 | 74.65 | 74.65 | +1.25 (+1.70%) | 159,603 |
| 25 Aug 2004 | INR | 72.75 | 73.4 | 72 | 73.4 | 73.4 | +3.45 (+4.93%) | 69,281 |
| 24 Aug 2004 | INR | 69.3 | 69.95 | 67.25 | 69.95 | 69.95 | +3.3 (+4.95%) | 107,250 |
| 23 Aug 2004 | INR | 64.8 | 66.65 | 62.45 | 66.65 | 66.65 | +3.15 (+4.96%) | 150,790 |
| 20 Aug 2004 | INR | 59 | 63.5 | 59 | 63.5 | 63.5 | +5.75 (+9.96%) | 119,666 |
| 19 Aug 2004 | INR | 53.4 | 57.75 | 53.4 | 57.75 | 57.75 | +5.25 (+10%) | 98,764 |
| 18 Aug 2004 | INR | 49.75 | 52.5 | 48.25 | 52.5 | 52.5 | +4.75 (+9.95%) | 67,016 |
| 17 Aug 2004 | INR | 43.9 | 47.75 | 43.9 | 47.75 | 47.75 | +4.3 (+9.90%) | 57,429 |
| 16 Aug 2004 | INR | 43.5 | 44.1 | 43 | 43.45 | 43.45 | +0.05 (+0.12%) | 4,940 |
| 13 Aug 2004 | INR | 42.15 | 43.5 | 42 | 43.4 | 43.4 | +0.05 (+0.12%) | 3,125 |
| 12 Aug 2004 | INR | 43 | 44.45 | 43 | 43.35 | 43.35 | -0.2 (-0.46%) | 13,350 |
| 11 Aug 2004 | INR | 45.4 | 45.4 | 43 | 43.55 | 43.55 | -1.1 (-2.46%) | 7,940 |
| 10 Aug 2004 | INR | 43.9 | 45.5 | 43.9 | 44.65 | 44.65 | +1.5 (+3.48%) | 26,671 |
| 9 Aug 2004 | INR | 42.2 | 44.35 | 42.2 | 43.15 | 43.15 | +1.25 (+2.98%) | 16,681 |
| 6 Aug 2004 | INR | 42.2 | 43 | 41.05 | 41.9 | 41.9 | -0.8 (-1.87%) | 10,326 |
| 5 Aug 2004 | INR | 43.85 | 43.85 | 42.4 | 42.7 | 42.7 | -0.4 (-0.93%) | 11,344 |
| 4 Aug 2004 | INR | 44.15 | 45.85 | 42.5 | 43.1 | 43.1 | -2.15 (-4.75%) | 14,634 |
| 3 Aug 2004 | INR | 45.9 | 47.45 | 44.5 | 45.25 | 45.25 | +0.45 (+1.00%) | 14,642 |
| 2 Aug 2004 | INR | 42.25 | 47.5 | 42.25 | 44.8 | 44.8 | +1.95 (+4.55%) | 30,044 |
| 30 Jul 2004 | INR | 45 | 46 | 42 | 42.85 | 42.85 | +0.75 (+1.78%) | 24,093 |
| 29 Jul 2004 | INR | 41.9 | 45 | 41 | 42.1 | 42.1 | +2.1 (+5.25%) | 33,678 |
| 28 Jul 2004 | INR | 33.5 | 40 | 32.3 | 40 | 40 | +6.65 (+19.94%) | 25,368 |
| 27 Jul 2004 | INR | 37 | 38 | 32.55 | 33.35 | 33.35 | -1.45 (-4.17%) | 12,500 |
| 26 Jul 2004 | INR | 29 | 34.8 | 29 | 34.8 | 34.8 | +5.8 (+20.00%) | 10,440 |
| 23 Jul 2004 | INR | 28.05 | 29.75 | 28.05 | 29 | 29 | +0.8 (+2.84%) | 4,450 |
| 22 Jul 2004 | INR | 28 | 28.8 | 28 | 28.2 | 28.2 | -0.4 (-1.40%) | 1,700 |
| 21 Jul 2004 | INR | 28.55 | 29.9 | 28.35 | 28.6 | 28.6 | -0.9 (-3.05%) | 3,950 |
| 20 Jul 2004 | INR | 28.6 | 29.8 | 28.2 | 29.5 | 29.5 | +0.95 (+3.33%) | 2,930 |
| 19 Jul 2004 | INR | 28 | 29.5 | 27.95 | 28.55 | 28.55 | +0.55 (+1.96%) | 3,228 |
| 16 Jul 2004 | INR | 27.9 | 28 | 27.9 | 28 | 28 | +0.05 (+0.18%) | 3,195 |
