| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2004 | INR | 32.25 | 32.95 | 31.7 | 31.9 | 31.9 | -0.2 (-0.62%) | 8,699 |
| 16 Aug 2004 | INR | 33.9 | 33.9 | 32 | 32.1 | 32.1 | +0.05 (+0.16%) | 3,302 |
| 13 Aug 2004 | INR | 31.8 | 32.6 | 31.65 | 32.05 | 32.05 | +0.2 (+0.63%) | 2,472 |
| 12 Aug 2004 | INR | 32.9 | 33 | 30 | 31.85 | 31.85 | -1.55 (-4.64%) | 14,990 |
| 11 Aug 2004 | INR | 34.25 | 34.4 | 33.1 | 33.4 | 33.4 | -0.7 (-2.05%) | 5,450 |
| 10 Aug 2004 | INR | 33.45 | 34.7 | 33.1 | 34.1 | 34.1 | +1.35 (+4.12%) | 5,780 |
| 9 Aug 2004 | INR | 32.5 | 33.1 | 32.35 | 32.75 | 32.75 | +0.1 (+0.31%) | 2,300 |
| 6 Aug 2004 | INR | 31.7 | 33 | 31 | 32.65 | 32.65 | +1.1 (+3.49%) | 11,941 |
| 5 Aug 2004 | INR | 32.75 | 32.75 | 31.15 | 31.55 | 31.55 | -0.6 (-1.87%) | 5,953 |
| 4 Aug 2004 | INR | 34 | 34 | 32 | 32.15 | 32.15 | -1 (-3.02%) | 11,305 |
| 3 Aug 2004 | INR | 32.5 | 35.9 | 31 | 33.15 | 33.15 | +1.45 (+4.57%) | 40,704 |
| 2 Aug 2004 | INR | 26.55 | 31.7 | 26.55 | 31.7 | 31.7 | +5.25 (+19.85%) | 14,518 |
| 30 Jul 2004 | INR | 25 | 26.9 | 25 | 26.45 | 26.45 | +0.95 (+3.73%) | 4,160 |
| 29 Jul 2004 | INR | 26.8 | 26.95 | 25.25 | 25.5 | 25.5 | -0.25 (-0.97%) | 1,430 |
| 28 Jul 2004 | INR | 25 | 26 | 25 | 25.75 | 25.75 | +0.75 (+3%) | 4,850 |
| 27 Jul 2004 | INR | 27 | 27 | 25 | 25 | 25 | -1.55 (-5.84%) | 150 |
| 26 Jul 2004 | INR | 24.55 | 26.55 | 24.5 | 26.55 | 26.55 | +0.4 (+1.53%) | 415 |
| 23 Jul 2004 | INR | 26.5 | 26.5 | 25.7 | 26.15 | 26.15 | -0.35 (-1.32%) | 1,095 |
| 22 Jul 2004 | INR | 22 | 27 | 22 | 26.5 | 26.5 | +2 (+8.16%) | 4,020 |
| 21 Jul 2004 | INR | 24.75 | 24.75 | 23.55 | 24.5 | 24.5 | +1.1 (+4.70%) | 1,245 |
| 20 Jul 2004 | INR | 23.5 | 23.9 | 23.05 | 23.4 | 23.4 | -0.15 (-0.64%) | 3,050 |
| 19 Jul 2004 | INR | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | +0.55 (+2.39%) | 100 |
| 16 Jul 2004 | INR | 23 | 24.3 | 23 | 23 | 23 | +0.5 (+2.22%) | 703 |
| 15 Jul 2004 | INR | 0 | 0 | 0 | 22.5 | 22.5 | 0.0 (0.0%) | 0 |
| 14 Jul 2004 | INR | 22.75 | 22.75 | 22.5 | 22.5 | 22.5 | -0.3 (-1.32%) | 1,000 |
| 13 Jul 2004 | INR | 27.75 | 27.75 | 22.8 | 22.8 | 22.8 | -1 (-4.20%) | 100 |
| 12 Jul 2004 | INR | 0 | 0 | 0 | 23.8 | 23.8 | 0.0 (0.0%) | 0 |
| 9 Jul 2004 | INR | 21.5 | 23.8 | 21.5 | 23.8 | 23.8 | +0.75 (+3.25%) | 200 |
| 8 Jul 2004 | INR | 0 | 0 | 0 | 23.05 | 23.05 | 0.0 (0.0%) | 0 |
| 7 Jul 2004 | INR | 23.5 | 23.5 | 23.05 | 23.05 | 23.05 | -0.85 (-3.56%) | 1,000 |
