| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2004 | INR | 40 | 40 | 37.25 | 37.85 | 37.85 | -0.7 (-1.82%) | 28,521 |
| 10 Aug 2004 | INR | 40.25 | 40.5 | 37.8 | 38.55 | 38.55 | -1.2 (-3.02%) | 23,640 |
| 9 Aug 2004 | INR | 39.7 | 41.7 | 39.1 | 39.75 | 39.75 | -0.15 (-0.38%) | 27,990 |
| 6 Aug 2004 | INR | 42 | 42.9 | 39.75 | 39.9 | 39.9 | -1.9 (-4.55%) | 13,788 |
| 5 Aug 2004 | INR | 39.4 | 42.75 | 39.4 | 41.8 | 41.8 | +1.05 (+2.58%) | 45,082 |
| 4 Aug 2004 | INR | 40.45 | 40.75 | 39 | 40.75 | 40.75 | +1.9 (+4.89%) | 60,243 |
| 3 Aug 2004 | INR | 37.1 | 38.85 | 37.1 | 38.85 | 38.85 | +1.85 (+5%) | 41,924 |
| 2 Aug 2004 | INR | 36.5 | 37.6 | 36.1 | 37 | 37 | +1.15 (+3.21%) | 20,680 |
| 30 Jul 2004 | INR | 35.55 | 37.95 | 35.55 | 35.85 | 35.85 | -0.95 (-2.58%) | 17,669 |
| 29 Jul 2004 | INR | 36.55 | 36.8 | 36.35 | 36.8 | 36.8 | +1.75 (+4.99%) | 16,007 |
| 28 Jul 2004 | INR | 36.9 | 36.9 | 34.9 | 35.05 | 35.05 | -0.5 (-1.41%) | 13,670 |
| 27 Jul 2004 | INR | 38 | 38 | 35.2 | 35.55 | 35.55 | -1.5 (-4.05%) | 12,685 |
| 26 Jul 2004 | INR | 37.85 | 37.85 | 36 | 37.05 | 37.05 | +0.05 (+0.14%) | 6,121 |
| 23 Jul 2004 | INR | 38.2 | 38.2 | 35.55 | 37 | 37 | +0.35 (+0.95%) | 2,734 |
| 22 Jul 2004 | INR | 34.3 | 36.75 | 34.3 | 36.65 | 36.65 | +1.65 (+4.71%) | 24,958 |
| 21 Jul 2004 | INR | 35.5 | 36.75 | 34.5 | 35 | 35 | -0.6 (-1.69%) | 4,761 |
| 20 Jul 2004 | INR | 36.1 | 36.2 | 35.1 | 35.6 | 35.6 | -0.4 (-1.11%) | 10,804 |
| 19 Jul 2004 | INR | 36.25 | 37 | 35.35 | 36 | 36 | +0.55 (+1.55%) | 12,773 |
| 16 Jul 2004 | INR | 35.8 | 36.55 | 35.2 | 35.45 | 35.45 | +0.45 (+1.29%) | 18,278 |
| 15 Jul 2004 | INR | 34.9 | 35 | 34 | 35 | 35 | 0.0 (0.0%) | 6,490 |
| 14 Jul 2004 | INR | 34.5 | 35.15 | 34.35 | 35 | 35 | +0.85 (+2.49%) | 6,140 |
| 13 Jul 2004 | INR | 35.3 | 35.9 | 34.15 | 34.15 | 34.15 | -1.75 (-4.87%) | 5,055 |
| 12 Jul 2004 | INR | 36.1 | 36.2 | 34.8 | 35.9 | 35.9 | +1.4 (+4.06%) | 25,481 |
| 9 Jul 2004 | INR | 35.5 | 35.5 | 33.9 | 34.5 | 34.5 | -1.1 (-3.09%) | 4,081 |
| 8 Jul 2004 | INR | 39 | 39.3 | 35.6 | 35.6 | 35.6 | -1.85 (-4.94%) | 17,741 |
| 7 Jul 2004 | INR | 38 | 38 | 37.35 | 37.45 | 37.45 | -1.35 (-3.48%) | 4,130 |
| 6 Jul 2004 | INR | 35.6 | 39 | 35.6 | 38.8 | 38.8 | +1.45 (+3.88%) | 5,260 |
| 5 Jul 2004 | INR | 38.8 | 39.1 | 37.3 | 37.35 | 37.35 | +0.05 (+0.13%) | 2,780 |
| 2 Jul 2004 | INR | 39.8 | 39.8 | 37.25 | 37.3 | 37.3 | -1.25 (-3.24%) | 11,618 |
| 1 Jul 2004 | INR | 38 | 38.55 | 38 | 38.55 | 38.55 | +1.8 (+4.90%) | 13,373 |
