| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2004 | INR | 25 | 25.75 | 24.55 | 25.35 | 25.35 | +0.1 (+0.40%) | 19,766 |
| 24 Aug 2004 | INR | 24.6 | 25.7 | 24.6 | 25.25 | 25.25 | -0.5 (-1.94%) | 3,553 |
| 23 Aug 2004 | INR | 25.3 | 25.75 | 24.75 | 25.75 | 25.75 | +0.2 (+0.78%) | 12,679 |
| 20 Aug 2004 | INR | 25.5 | 26.25 | 25.3 | 25.55 | 25.55 | -0.1 (-0.39%) | 3,976 |
| 19 Aug 2004 | INR | 24.4 | 25.95 | 24.4 | 25.65 | 25.65 | +0.75 (+3.01%) | 10,370 |
| 18 Aug 2004 | INR | 25 | 25.5 | 24.25 | 24.9 | 24.9 | -0.15 (-0.60%) | 6,602 |
| 17 Aug 2004 | INR | 24.9 | 25.6 | 24.3 | 25.05 | 25.05 | +0.5 (+2.04%) | 16,433 |
| 16 Aug 2004 | INR | 24.75 | 24.75 | 24.05 | 24.55 | 24.55 | -0.45 (-1.80%) | 5,144 |
| 13 Aug 2004 | INR | 24 | 25.5 | 23.8 | 25 | 25 | +0.45 (+1.83%) | 9,027 |
| 12 Aug 2004 | INR | 24 | 24.95 | 23.7 | 24.55 | 24.55 | +0.3 (+1.24%) | 6,672 |
| 11 Aug 2004 | INR | 24.5 | 24.6 | 24.05 | 24.25 | 24.25 | -0.65 (-2.61%) | 1,815 |
| 10 Aug 2004 | INR | 24.5 | 25.5 | 24.2 | 24.9 | 24.9 | +0.15 (+0.61%) | 6,503 |
| 9 Aug 2004 | INR | 24.05 | 25.25 | 24.05 | 24.75 | 24.75 | -0.6 (-2.37%) | 11,131 |
| 6 Aug 2004 | INR | 26 | 26 | 25 | 25.35 | 25.35 | -0.15 (-0.59%) | 12,478 |
| 5 Aug 2004 | INR | 25 | 25.8 | 25 | 25.5 | 25.5 | +0.8 (+3.24%) | 7,586 |
| 4 Aug 2004 | INR | 24.3 | 24.95 | 24.3 | 24.7 | 24.7 | +0.1 (+0.41%) | 3,594 |
| 3 Aug 2004 | INR | 24.15 | 25.25 | 24.15 | 24.6 | 24.6 | -0.35 (-1.40%) | 3,837 |
| 2 Aug 2004 | INR | 25.5 | 25.7 | 24.5 | 24.95 | 24.95 | -0.25 (-0.99%) | 12,415 |
| 30 Jul 2004 | INR | 25.7 | 25.75 | 24.55 | 25.2 | 25.2 | -0.05 (-0.20%) | 15,081 |
| 29 Jul 2004 | INR | 24.5 | 25.5 | 24.5 | 25.25 | 25.25 | +0.3 (+1.20%) | 11,310 |
| 28 Jul 2004 | INR | 24.05 | 25.1 | 24.05 | 24.95 | 24.95 | -0.15 (-0.60%) | 10,440 |
| 27 Jul 2004 | INR | 25.75 | 25.75 | 24.7 | 25.1 | 25.1 | -0.7 (-2.71%) | 12,656 |
| 26 Jul 2004 | INR | 25 | 26.7 | 24.9 | 25.8 | 25.8 | +0.05 (+0.19%) | 7,404 |
| 23 Jul 2004 | INR | 23.5 | 26.4 | 23.5 | 25.75 | 25.75 | +1.2 (+4.89%) | 24,723 |
| 22 Jul 2004 | INR | 25 | 25.25 | 24.25 | 24.55 | 24.55 | +0.75 (+3.15%) | 8,068 |
| 21 Jul 2004 | INR | 24.15 | 24.75 | 21.1 | 23.8 | 23.8 | -0.75 (-3.05%) | 4,729 |
| 20 Jul 2004 | INR | 24.1 | 25.5 | 23.85 | 24.55 | 24.55 | -0.45 (-1.80%) | 7,172 |
| 19 Jul 2004 | INR | 23.85 | 26 | 23.85 | 25 | 25 | +0.45 (+1.83%) | 10,427 |
| 16 Jul 2004 | INR | 24 | 25 | 23.65 | 24.55 | 24.55 | +0.6 (+2.51%) | 4,252 |
| 15 Jul 2004 | INR | 23.1 | 24.2 | 23.1 | 23.95 | 23.95 | 0.0 (0.0%) | 9,297 |
