| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2004 | INR | 25.5 | 25.5 | 21.8 | 23.1 | 23.1 | -0.75 (-3.14%) | 2,147 |
| 2 Sep 2004 | INR | 24.4 | 24.6 | 23 | 23.85 | 23.85 | +1.45 (+6.47%) | 5,620 |
| 1 Sep 2004 | INR | 23.7 | 23.75 | 21.5 | 22.4 | 22.4 | +0.3 (+1.36%) | 5,986 |
| 31 Aug 2004 | INR | 23.75 | 23.75 | 20.2 | 22.1 | 22.1 | +0.35 (+1.61%) | 7,233 |
| 30 Aug 2004 | INR | 22.1 | 24.8 | 21.7 | 21.75 | 21.75 | -2.35 (-9.75%) | 15,337 |
| 27 Aug 2004 | INR | 28 | 28.5 | 23.7 | 24.1 | 24.1 | -2.1 (-8.02%) | 7,477 |
| 26 Aug 2004 | INR | 27.7 | 27.7 | 25.5 | 26.2 | 26.2 | +0.8 (+3.15%) | 5,965 |
| 25 Aug 2004 | INR | 24.3 | 26.65 | 22.6 | 25.4 | 25.4 | +0.9 (+3.67%) | 7,999 |
| 24 Aug 2004 | INR | 29.7 | 29.7 | 24.4 | 24.5 | 24.5 | -2.6 (-9.59%) | 6,233 |
| 23 Aug 2004 | INR | 30.5 | 30.85 | 27 | 27.1 | 27.1 | -1 (-3.56%) | 17,375 |
| 20 Aug 2004 | INR | 31 | 31.05 | 27.25 | 28.1 | 28.1 | -0.15 (-0.53%) | 35,208 |
| 19 Aug 2004 | INR | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | +2.55 (+9.92%) | 11,134 |
| 18 Aug 2004 | INR | 25 | 25.7 | 25 | 25.7 | 25.7 | +2.3 (+9.83%) | 7,828 |
| 17 Aug 2004 | INR | 23.25 | 23.4 | 22.75 | 23.4 | 23.4 | +2.1 (+9.86%) | 8,870 |
| 16 Aug 2004 | INR | 19.5 | 21.3 | 19.5 | 21.3 | 21.3 | +1.9 (+9.79%) | 8,615 |
| 13 Aug 2004 | INR | 18.25 | 19.4 | 17.75 | 19.4 | 19.4 | +1.4 (+7.78%) | 3,217 |
| 12 Aug 2004 | INR | 18 | 18.45 | 17.6 | 18 | 18 | +0.85 (+4.96%) | 476 |
| 11 Aug 2004 | INR | 19 | 19.9 | 17 | 17.15 | 17.15 | -1.45 (-7.80%) | 1,874 |
| 10 Aug 2004 | INR | 19 | 19.8 | 18.25 | 18.6 | 18.6 | +0.3 (+1.64%) | 1,173 |
| 9 Aug 2004 | INR | 17 | 18.3 | 16.75 | 18.3 | 18.3 | +1.65 (+9.91%) | 2,142 |
| 6 Aug 2004 | INR | 17.6 | 17.6 | 16.5 | 16.65 | 16.65 | -0.25 (-1.48%) | 645 |
| 5 Aug 2004 | INR | 17 | 18.45 | 16.5 | 16.9 | 16.9 | +0.05 (+0.30%) | 2,067 |
| 4 Aug 2004 | INR | 18 | 18 | 16.5 | 16.85 | 16.85 | -1.4 (-7.67%) | 1,269 |
| 3 Aug 2004 | INR | 18 | 18.4 | 16.5 | 18.25 | 18.25 | +1.25 (+7.35%) | 1,413 |
| 2 Aug 2004 | INR | 16.9 | 17.9 | 16.45 | 17 | 17 | +0.65 (+3.98%) | 2,165 |
| 30 Jul 2004 | INR | 15 | 16.35 | 15 | 16.35 | 16.35 | -0.1 (-0.61%) | 226 |
| 29 Jul 2004 | INR | 15 | 16.7 | 15 | 16.45 | 16.45 | +0.94 (+6.06%) | 1,305 |
| 28 Jul 2004 | INR | 15.8 | 16.8 | 15.5 | 15.51 | 15.51 | -0.79 (-4.85%) | 776 |
| 27 Jul 2004 | INR | 15.5 | 16.3 | 15.25 | 16.3 | 16.3 | -0.6 (-3.55%) | 351 |
| 26 Jul 2004 | INR | 17.49 | 17.5 | 16.9 | 16.9 | 16.9 | +0.8 (+4.97%) | 250 |
