| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2004 | INR | 37 | 39 | 36.25 | 38.25 | 38.25 | +1.3 (+3.52%) | 252,290 |
| 2 Sep 2004 | INR | 32.1 | 38 | 32.1 | 36.95 | 36.95 | +1.75 (+4.97%) | 429,840 |
| 1 Sep 2004 | INR | 35.5 | 35.5 | 34.55 | 35.2 | 35.2 | +0.7 (+2.03%) | 149,450 |
| 31 Aug 2004 | INR | 35 | 35 | 33.75 | 34.5 | 34.5 | -0.3 (-0.86%) | 102,050 |
| 30 Aug 2004 | INR | 35.15 | 35.15 | 32.25 | 34.8 | 34.8 | +1.55 (+4.66%) | 163,600 |
| 27 Aug 2004 | INR | 31.8 | 33.8 | 31.8 | 33.25 | 33.25 | +1.35 (+4.23%) | 157,800 |
| 26 Aug 2004 | INR | 30.35 | 32.1 | 30.05 | 31.9 | 31.9 | +2.1 (+7.05%) | 90,300 |
| 25 Aug 2004 | INR | 28.5 | 30 | 28.5 | 29.8 | 29.8 | +0.05 (+0.17%) | 76,000 |
| 24 Aug 2004 | INR | 29.9 | 30.2 | 29 | 29.75 | 29.75 | +0.05 (+0.17%) | 55,940 |
| 23 Aug 2004 | INR | 30.75 | 30.75 | 29.65 | 29.7 | 29.7 | -0.8 (-2.62%) | 66,500 |
| 20 Aug 2004 | INR | 30.75 | 30.8 | 30.15 | 30.5 | 30.5 | -0.1 (-0.33%) | 49,250 |
| 19 Aug 2004 | INR | 30.1 | 30.7 | 30.1 | 30.6 | 30.6 | +0.6 (+2%) | 42,040 |
| 18 Aug 2004 | INR | 30 | 30.8 | 29.8 | 30 | 30 | +0.15 (+0.50%) | 89,770 |
| 17 Aug 2004 | INR | 28.8 | 30 | 28.8 | 29.85 | 29.85 | +0.65 (+2.23%) | 57,000 |
| 16 Aug 2004 | INR | 29.45 | 29.45 | 29 | 29.2 | 29.2 | +0.2 (+0.69%) | 19,500 |
| 13 Aug 2004 | INR | 30 | 30 | 28.85 | 29 | 29 | -0.2 (-0.68%) | 50,230 |
| 12 Aug 2004 | INR | 29.45 | 29.45 | 28.75 | 29.2 | 29.2 | +0.35 (+1.21%) | 46,800 |
| 11 Aug 2004 | INR | 28.75 | 31 | 28.5 | 28.85 | 28.85 | -1.15 (-3.83%) | 146,050 |
| 10 Aug 2004 | INR | 30 | 30.9 | 29.35 | 30 | 30 | +0.6 (+2.04%) | 792,750 |
| 9 Aug 2004 | INR | 27.9 | 29.85 | 27.9 | 29.4 | 29.4 | +0.55 (+1.91%) | 206,610 |
| 6 Aug 2004 | INR | 30.5 | 30.5 | 27.9 | 28.85 | 28.85 | -0.85 (-2.86%) | 171,850 |
| 5 Aug 2004 | INR | 28.6 | 30.5 | 28 | 29.7 | 29.7 | +0.55 (+1.89%) | 360,810 |
| 4 Aug 2004 | INR | 27.8 | 29.9 | 27.55 | 29.15 | 29.15 | +1.9 (+6.97%) | 201,210 |
| 3 Aug 2004 | INR | 27.4 | 27.6 | 26.7 | 27.25 | 27.25 | -0.5 (-1.80%) | 133,200 |
| 2 Aug 2004 | INR | 29.2 | 29.95 | 27.5 | 27.75 | 27.75 | -1.2 (-4.15%) | 199,250 |
| 30 Jul 2004 | INR | 28.75 | 29.4 | 28.4 | 28.95 | 28.95 | +0.8 (+2.84%) | 88,500 |
| 29 Jul 2004 | INR | 27 | 28.9 | 27 | 28.15 | 28.15 | +0.75 (+2.74%) | 153,350 |
| 28 Jul 2004 | INR | 27.5 | 28 | 27.35 | 27.4 | 27.4 | -0.8 (-2.84%) | 23,000 |
| 27 Jul 2004 | INR | 27.2 | 28.7 | 27.2 | 28.2 | 28.2 | +0.7 (+2.55%) | 93,490 |
| 26 Jul 2004 | INR | 28.9 | 29.5 | 27.05 | 27.5 | 27.5 | -1.5 (-5.17%) | 895,910 |
