| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2004 | INR | 8.59 | 8.59 | 8.27 | 8.34 | 8.34 | -0.03 (-0.36%) | 88,401 |
| 25 Aug 2004 | INR | 7.6 | 8.6 | 7.6 | 8.37 | 8.37 | +0.1 (+1.21%) | 74,698 |
| 24 Aug 2004 | INR | 8.75 | 8.8 | 8.2 | 8.27 | 8.27 | -0.08 (-0.96%) | 84,010 |
| 23 Aug 2004 | INR | 8.6 | 8.87 | 8.3 | 8.35 | 8.35 | -0.13 (-1.53%) | 316,769 |
| 20 Aug 2004 | INR | 8.5 | 8.6 | 8.36 | 8.48 | 8.48 | -0.13 (-1.51%) | 279,700 |
| 19 Aug 2004 | INR | 8.89 | 9 | 8.56 | 8.61 | 8.61 | +0.05 (+0.58%) | 273,908 |
| 18 Aug 2004 | INR | 7.7 | 8.75 | 7.4 | 8.56 | 8.56 | +1.06 (+14.13%) | 369,075 |
| 17 Aug 2004 | INR | 7.65 | 7.79 | 7.35 | 7.5 | 7.5 | +0.02 (+0.27%) | 126,542 |
| 16 Aug 2004 | INR | 7.06 | 7.51 | 7 | 7.48 | 7.48 | +0.27 (+3.74%) | 128,350 |
| 13 Aug 2004 | INR | 7.44 | 7.44 | 7 | 7.21 | 7.21 | +0.11 (+1.55%) | 148,866 |
| 12 Aug 2004 | INR | 7.3 | 7.52 | 7.05 | 7.1 | 7.1 | -0.28 (-3.79%) | 187,025 |
| 11 Aug 2004 | INR | 8.4 | 8.4 | 7 | 7.38 | 7.38 | -1.01 (-12.04%) | 410,698 |
| 10 Aug 2004 | INR | 7.99 | 8.64 | 7.99 | 8.39 | 8.39 | +0.02 (+0.24%) | 89,525 |
| 9 Aug 2004 | INR | 8.1 | 8.74 | 7.78 | 8.37 | 8.37 | +0.01 (+0.12%) | 258,434 |
| 6 Aug 2004 | INR | 8.85 | 8.94 | 8.3 | 8.36 | 8.36 | -0.2 (-2.34%) | 177,254 |
| 5 Aug 2004 | INR | 9 | 9 | 8.52 | 8.56 | 8.56 | +0.05 (+0.59%) | 163,918 |
| 4 Aug 2004 | INR | 8.35 | 8.85 | 8.35 | 8.51 | 8.51 | -0.05 (-0.58%) | 128,571 |
| 3 Aug 2004 | INR | 9.35 | 9.39 | 8.32 | 8.56 | 8.56 | -0.74 (-7.96%) | 363,901 |
| 2 Aug 2004 | INR | 9.8 | 10.08 | 9.2 | 9.3 | 9.3 | -0.38 (-3.93%) | 405,164 |
| 30 Jul 2004 | INR | 9.4 | 9.95 | 9.1 | 9.68 | 9.68 | +0.79 (+8.89%) | 1,298,047 |
| 29 Jul 2004 | INR | 8.1 | 9.2 | 8.1 | 8.89 | 8.89 | +0.92 (+11.54%) | 508,158 |
| 28 Jul 2004 | INR | 8.1 | 8.35 | 7.83 | 7.97 | 7.97 | -0.01 (-0.13%) | 254,592 |
| 27 Jul 2004 | INR | 8.85 | 8.85 | 7.85 | 7.98 | 7.98 | -0.41 (-4.89%) | 401,514 |
| 26 Jul 2004 | INR | 8.95 | 8.99 | 8.01 | 8.39 | 8.39 | -0.38 (-4.33%) | 398,492 |
| 23 Jul 2004 | INR | 8.4 | 9.2 | 8.25 | 8.77 | 8.77 | +0.46 (+5.54%) | 613,510 |
| 22 Jul 2004 | INR | 7.65 | 8.75 | 7 | 8.31 | 8.31 | +0.75 (+9.92%) | 1,520,049 |
| 21 Jul 2004 | INR | 7.24 | 8.25 | 7.24 | 7.56 | 7.56 | +0.55 (+7.85%) | 1,100,539 |
| 20 Jul 2004 | INR | 6.56 | 7.5 | 6.4 | 7.01 | 7.01 | +0.64 (+10.05%) | 929,285 |
| 19 Jul 2004 | INR | 6.49 | 6.6 | 6.25 | 6.37 | 6.37 | +0.15 (+2.41%) | 410,704 |
| 16 Jul 2004 | INR | 6.25 | 6.29 | 6.1 | 6.22 | 6.22 | -0.03 (-0.48%) | 305,090 |
