| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2004 | INR | 24.45 | 25.5 | 24.2 | 25.25 | 3.3667 | +0.35 (+1.41%) | 124 |
| 25 Aug 2004 | INR | 25.6 | 26.8 | 24 | 24.9 | 3.32 | -1.4 (-5.32%) | 1,549 |
| 24 Aug 2004 | INR | 27 | 27 | 26.3 | 26.3 | 3.5067 | -1.7 (-6.07%) | 1,482 |
| 23 Aug 2004 | INR | 28 | 28 | 27.9 | 28 | 3.7333 | +1 (+3.70%) | 425 |
| 20 Aug 2004 | INR | 28 | 28.1 | 27 | 27 | 3.6 | -1 (-3.57%) | 1,320 |
| 19 Aug 2004 | INR | 29.75 | 29.75 | 28 | 28 | 3.7333 | +0.1 (+0.36%) | 600 |
| 18 Aug 2004 | INR | 29.75 | 29.75 | 27.75 | 27.9 | 3.72 | -1.35 (-4.62%) | 3,928 |
| 17 Aug 2004 | INR | 28.3 | 29.5 | 27.85 | 29.25 | 3.9 | +1 (+3.54%) | 20,725 |
| 16 Aug 2004 | INR | 28 | 29.95 | 28 | 28.25 | 3.7667 | +0.1 (+0.36%) | 2,534 |
| 13 Aug 2004 | INR | 26.5 | 28.4 | 26.45 | 28.15 | 3.7533 | +0.4 (+1.44%) | 2,600 |
| 12 Aug 2004 | INR | 26.25 | 27.85 | 26.25 | 27.75 | 3.7 | +0.25 (+0.91%) | 265 |
| 11 Aug 2004 | INR | 27.5 | 27.5 | 27.5 | 27.5 | 3.6667 | +0.45 (+1.66%) | 500 |
| 10 Aug 2004 | INR | 25.5 | 28.2 | 25.5 | 27.05 | 3.6067 | +1.4 (+5.46%) | 2,966 |
| 9 Aug 2004 | INR | 25.65 | 25.65 | 25.6 | 25.65 | 3.42 | +0.65 (+2.60%) | 165 |
| 6 Aug 2004 | INR | 26.5 | 26.5 | 25 | 25 | 3.3333 | -0.85 (-3.29%) | 233 |
| 5 Aug 2004 | INR | 22.75 | 25.85 | 22.75 | 25.85 | 3.4467 | +2.35 (+10%) | 337 |
| 4 Aug 2004 | INR | 24.25 | 24.25 | 23.5 | 23.5 | 3.1333 | -2.5 (-9.62%) | 450 |
| 3 Aug 2004 | INR | 26 | 26.1 | 26 | 26 | 3.4667 | -0.05 (-0.19%) | 333 |
| 2 Aug 2004 | INR | 26.05 | 28.9 | 26.05 | 26.05 | 3.4733 | -1.45 (-5.27%) | 683 |
| 30 Jul 2004 | INR | 26.9 | 29.45 | 26.9 | 27.5 | 3.6667 | +0.7 (+2.61%) | 2,583 |
| 29 Jul 2004 | INR | 27.3 | 27.3 | 26.8 | 26.8 | 3.5733 | +1.9 (+7.63%) | 202 |
| 28 Jul 2004 | INR | 24.5 | 25 | 24 | 24.9 | 3.32 | +0.5 (+2.05%) | 866 |
| 27 Jul 2004 | INR | 23.5 | 24.4 | 23.5 | 24.4 | 3.2533 | +2.2 (+9.91%) | 149 |
| 26 Jul 2004 | INR | 0 | 0 | 0 | 22.2 | 2.96 | 0.0 (0.0%) | 0 |
| 23 Jul 2004 | INR | 22.2 | 22.2 | 22.2 | 22.2 | 2.96 | -1.8 (-7.50%) | 132 |
| 22 Jul 2004 | INR | 0 | 0 | 0 | 24 | 3.2 | 0.0 (0.0%) | 0 |
| 21 Jul 2004 | INR | 23.5 | 24 | 23.5 | 24 | 3.2 | -0.05 (-0.21%) | 810 |
| 20 Jul 2004 | INR | 24.05 | 25 | 24 | 24.05 | 3.2067 | +0.05 (+0.21%) | 337 |
| 19 Jul 2004 | INR | 24 | 24 | 24 | 24 | 3.2 | -0.8 (-3.23%) | 100 |
| 16 Jul 2004 | INR | 23 | 24.8 | 23 | 24.8 | 3.3067 | +0.45 (+1.85%) | 1,333 |
