| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2004 | INR | 39.95 | 40 | 38.2 | 38.85 | 7.77 | -0.7 (-1.77%) | 7,115 |
| 19 Aug 2004 | INR | 41.95 | 41.95 | 39.4 | 39.55 | 7.91 | -1.8 (-4.35%) | 11,995 |
| 18 Aug 2004 | INR | 40.3 | 42.1 | 40.3 | 41.35 | 8.27 | +1.25 (+3.12%) | 61,712 |
| 17 Aug 2004 | INR | 40 | 40.75 | 39.8 | 40.1 | 8.02 | +1.25 (+3.22%) | 37,426 |
| 16 Aug 2004 | INR | 36.8 | 38.85 | 36.8 | 38.85 | 7.77 | +1.85 (+5%) | 24,768 |
| 13 Aug 2004 | INR | 36 | 38 | 36 | 37 | 7.4 | +0.35 (+0.95%) | 12,825 |
| 12 Aug 2004 | INR | 37.2 | 38.55 | 35.05 | 36.65 | 7.33 | -0.1 (-0.27%) | 16,476 |
| 11 Aug 2004 | INR | 39.8 | 40 | 36.5 | 36.75 | 7.35 | -1.6 (-4.17%) | 24,092 |
| 10 Aug 2004 | INR | 37.5 | 39 | 37.5 | 38.35 | 7.67 | +1.2 (+3.23%) | 31,178 |
| 9 Aug 2004 | INR | 36.95 | 38.4 | 35.65 | 37.15 | 7.43 | +0.55 (+1.50%) | 20,874 |
| 6 Aug 2004 | INR | 39.2 | 39.25 | 35.65 | 36.6 | 7.32 | -0.9 (-2.40%) | 36,100 |
| 5 Aug 2004 | INR | 37.45 | 37.5 | 37.45 | 37.5 | 7.5 | +1.75 (+4.90%) | 25,786 |
| 4 Aug 2004 | INR | 34.95 | 35.75 | 34.95 | 35.75 | 7.15 | +1.7 (+4.99%) | 24,105 |
| 3 Aug 2004 | INR | 33.35 | 34.05 | 33.05 | 34.05 | 6.81 | +1.6 (+4.93%) | 30,174 |
| 2 Aug 2004 | INR | 32.05 | 33.6 | 32 | 32.45 | 6.49 | +0.45 (+1.41%) | 111,467 |
| 30 Jul 2004 | INR | 32 | 32.5 | 30.8 | 32 | 6.4 | +1 (+3.23%) | 23,209 |
| 29 Jul 2004 | INR | 30.75 | 31.5 | 30.6 | 31 | 6.2 | -0.35 (-1.12%) | 14,088 |
| 28 Jul 2004 | INR | 30.4 | 31.75 | 30.4 | 31.35 | 6.27 | +1.05 (+3.47%) | 15,307 |
| 27 Jul 2004 | INR | 30.95 | 31.6 | 29.85 | 30.3 | 6.06 | +0.2 (+0.66%) | 22,240 |
| 26 Jul 2004 | INR | 27.5 | 30.3 | 27.5 | 30.1 | 6.02 | +1.2 (+4.15%) | 74,509 |
| 23 Jul 2004 | INR | 26.5 | 29.1 | 26.5 | 28.9 | 5.78 | +1.1 (+3.96%) | 7,399 |
| 22 Jul 2004 | INR | 26.2 | 28.45 | 26.2 | 27.8 | 5.56 | +0.25 (+0.91%) | 11,756 |
| 21 Jul 2004 | INR | 28 | 28.5 | 27.5 | 27.55 | 5.51 | -0.5 (-1.78%) | 8,666 |
| 20 Jul 2004 | INR | 27 | 29.4 | 27 | 28.05 | 5.61 | -0.1 (-0.36%) | 21,776 |
| 19 Jul 2004 | INR | 27.9 | 28.5 | 27.35 | 28.15 | 5.63 | +0.85 (+3.11%) | 7,492 |
| 16 Jul 2004 | INR | 26 | 27.5 | 26 | 27.3 | 5.46 | +1.1 (+4.20%) | 11,943 |
| 15 Jul 2004 | INR | 25.5 | 26.5 | 25.15 | 26.2 | 5.24 | +0.55 (+2.14%) | 5,545 |
| 14 Jul 2004 | INR | 25 | 25.65 | 25 | 25.65 | 5.13 | +0.3 (+1.18%) | 904 |
| 13 Jul 2004 | INR | 26.7 | 26.7 | 25.3 | 25.35 | 5.07 | -0.55 (-2.12%) | 8,417 |
| 12 Jul 2004 | INR | 24.25 | 25.9 | 24 | 25.9 | 5.18 | +1.2 (+4.86%) | 15,050 |
