| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2004 | INR | 66.55 | 67.8 | 66.5 | 67.1 | 67.1 | +0.15 (+0.22%) | 8,780 |
| 24 Aug 2004 | INR | 71.75 | 71.75 | 65.65 | 66.95 | 66.95 | -0.95 (-1.40%) | 12,128 |
| 23 Aug 2004 | INR | 69.4 | 70.7 | 67.3 | 67.9 | 67.9 | -0.05 (-0.07%) | 18,070 |
| 20 Aug 2004 | INR | 67 | 69.6 | 66.5 | 67.95 | 67.95 | +0.9 (+1.34%) | 17,142 |
| 19 Aug 2004 | INR | 65.9 | 69 | 64.1 | 67.05 | 67.05 | +3.45 (+5.42%) | 22,408 |
| 18 Aug 2004 | INR | 63 | 65.85 | 62.7 | 63.6 | 63.6 | +0.35 (+0.55%) | 12,500 |
| 17 Aug 2004 | INR | 62.9 | 63.5 | 61.75 | 63.25 | 63.25 | +2 (+3.27%) | 13,030 |
| 16 Aug 2004 | INR | 63.6 | 63.6 | 61.25 | 61.25 | 61.25 | +1.15 (+1.91%) | 5,260 |
| 13 Aug 2004 | INR | 60 | 60.5 | 59.5 | 60.1 | 60.1 | +1.3 (+2.21%) | 7,750 |
| 12 Aug 2004 | INR | 61.5 | 61.5 | 58.75 | 58.8 | 58.8 | -0.25 (-0.42%) | 12,770 |
| 11 Aug 2004 | INR | 62 | 62.75 | 59 | 59.05 | 59.05 | -3.3 (-5.29%) | 16,930 |
| 10 Aug 2004 | INR | 64 | 64.9 | 62.15 | 62.35 | 62.35 | -0.8 (-1.27%) | 16,456 |
| 9 Aug 2004 | INR | 58.9 | 68 | 58.9 | 63.15 | 63.15 | +5.25 (+9.07%) | 40,542 |
| 6 Aug 2004 | INR | 57.5 | 58.95 | 57 | 57.9 | 57.9 | +1.9 (+3.39%) | 23,390 |
| 5 Aug 2004 | INR | 56 | 57.95 | 56 | 56 | 56 | +0.85 (+1.54%) | 5,340 |
| 4 Aug 2004 | INR | 58.95 | 58.95 | 55.05 | 55.15 | 55.15 | -2.85 (-4.91%) | 3,300 |
| 3 Aug 2004 | INR | 58.25 | 59.7 | 57.5 | 58 | 58 | 0.0 (0.0%) | 6,080 |
| 2 Aug 2004 | INR | 56.5 | 60.05 | 56.5 | 58 | 58 | +3 (+5.45%) | 17,140 |
| 30 Jul 2004 | INR | 53.2 | 55 | 53.2 | 55 | 55 | +0.3 (+0.55%) | 9,960 |
| 29 Jul 2004 | INR | 54.5 | 56 | 54.5 | 54.7 | 54.7 | +0.2 (+0.37%) | 3,400 |
| 28 Jul 2004 | INR | 54.9 | 55 | 54 | 54.5 | 54.5 | -0.2 (-0.37%) | 2,380 |
| 27 Jul 2004 | INR | 54.7 | 54.7 | 54.7 | 54.7 | 54.7 | -0.3 (-0.55%) | 600 |
| 26 Jul 2004 | INR | 55 | 55 | 55 | 55 | 55 | +1.05 (+1.95%) | 2,972 |
| 23 Jul 2004 | INR | 55.9 | 55.9 | 53 | 53.95 | 53.95 | -0.65 (-1.19%) | 5,830 |
| 22 Jul 2004 | INR | 60 | 60 | 54.5 | 54.6 | 54.6 | -2.4 (-4.21%) | 3,780 |
| 21 Jul 2004 | INR | 56.5 | 57.75 | 56.5 | 57 | 57 | +0.55 (+0.97%) | 3,402 |
| 20 Jul 2004 | INR | 56 | 57.9 | 56 | 56.45 | 56.45 | -1.9 (-3.26%) | 1,980 |
| 19 Jul 2004 | INR | 57.5 | 59.8 | 57.5 | 58.35 | 58.35 | +1.45 (+2.55%) | 7,900 |
| 16 Jul 2004 | INR | 54.55 | 57.8 | 54.5 | 56.9 | 56.9 | +0.95 (+1.70%) | 9,608 |
| 15 Jul 2004 | INR | 53.75 | 57 | 53.1 | 55.95 | 55.95 | +3.3 (+6.27%) | 9,216 |
