| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2004 | INR | 43.8 | 43.9 | 42.15 | 42.2 | 42.2 | -0.05 (-0.12%) | 303 |
| 26 Aug 2004 | INR | 43 | 43 | 42.25 | 42.25 | 42.25 | +0.5 (+1.20%) | 338 |
| 25 Aug 2004 | INR | 41.7 | 41.75 | 41.7 | 41.75 | 41.75 | +0.05 (+0.12%) | 200 |
| 24 Aug 2004 | INR | 42 | 42 | 41.7 | 41.7 | 41.7 | -0.15 (-0.36%) | 200 |
| 23 Aug 2004 | INR | 41.35 | 42 | 41.35 | 41.85 | 41.85 | -0.15 (-0.36%) | 1,050 |
| 20 Aug 2004 | INR | 42 | 42 | 41.6 | 42 | 42 | -0.85 (-1.98%) | 1,350 |
| 19 Aug 2004 | INR | 45.75 | 49.3 | 42.75 | 42.85 | 42.85 | -2.25 (-4.99%) | 901 |
| 18 Aug 2004 | INR | 41 | 48.6 | 41 | 45.1 | 45.1 | +4.55 (+11.22%) | 12,328 |
| 17 Aug 2004 | INR | 47.45 | 47.45 | 40.5 | 40.55 | 40.55 | +1 (+2.53%) | 551 |
| 16 Aug 2004 | INR | 0 | 0 | 0 | 39.55 | 39.55 | 0.0 (0.0%) | 0 |
| 13 Aug 2004 | INR | 39.05 | 39.6 | 38.85 | 39.55 | 39.55 | -0.2 (-0.50%) | 1,900 |
| 12 Aug 2004 | INR | 39.8 | 39.8 | 39.75 | 39.75 | 39.75 | -0.7 (-1.73%) | 200 |
| 11 Aug 2004 | INR | 41.2 | 41.7 | 40.15 | 40.45 | 40.45 | -0.4 (-0.98%) | 3,598 |
| 10 Aug 2004 | INR | 41 | 41.4 | 40 | 40.85 | 40.85 | +0.5 (+1.24%) | 1,640 |
| 9 Aug 2004 | INR | 41.6 | 41.6 | 40 | 40.35 | 40.35 | -0.3 (-0.74%) | 412 |
| 6 Aug 2004 | INR | 41 | 41.9 | 40.55 | 40.65 | 40.65 | -0.35 (-0.85%) | 3,600 |
| 5 Aug 2004 | INR | 40 | 41 | 39.7 | 41 | 41 | +1.25 (+3.14%) | 1,623 |
| 4 Aug 2004 | INR | 39.25 | 40.65 | 39.05 | 39.75 | 39.75 | -0.6 (-1.49%) | 1,226 |
| 3 Aug 2004 | INR | 37 | 41 | 37 | 40.35 | 40.35 | -0.9 (-2.18%) | 2,100 |
| 2 Aug 2004 | INR | 39 | 41.25 | 39 | 41.25 | 41.25 | +3 (+7.84%) | 1,700 |
| 30 Jul 2004 | INR | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | +0.15 (+0.39%) | 200 |
| 29 Jul 2004 | INR | 38 | 39 | 37.5 | 38.1 | 38.1 | -0.45 (-1.17%) | 700 |
| 28 Jul 2004 | INR | 39 | 39 | 38.5 | 38.55 | 38.55 | -1.3 (-3.26%) | 250 |
| 27 Jul 2004 | INR | 39 | 40.3 | 38.3 | 39.85 | 39.85 | +0.8 (+2.05%) | 750 |
| 26 Jul 2004 | INR | 39 | 39.05 | 38.55 | 39.05 | 39.05 | -0.75 (-1.88%) | 500 |
| 23 Jul 2004 | INR | 38.3 | 40 | 38.3 | 39.8 | 39.8 | -1.55 (-3.75%) | 700 |
| 22 Jul 2004 | INR | 41.5 | 42.4 | 41.15 | 41.35 | 41.35 | -0.45 (-1.08%) | 1,250 |
| 21 Jul 2004 | INR | 0 | 0 | 0 | 41.8 | 41.8 | 0.0 (0.0%) | 0 |
| 20 Jul 2004 | INR | 42 | 42 | 41.7 | 41.8 | 41.8 | -0.75 (-1.76%) | 600 |
| 19 Jul 2004 | INR | 42.8 | 43.6 | 42.55 | 42.55 | 42.55 | +0.7 (+1.67%) | 888 |
