| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2004 | INR | 52.95 | 52.95 | 50 | 50.45 | 2.2422 | -1 (-1.94%) | 20,348 |
| 19 Aug 2004 | INR | 45.95 | 51.45 | 45.7 | 51.45 | 2.2867 | +4.65 (+9.94%) | 15,971 |
| 18 Aug 2004 | INR | 48.5 | 49 | 46.6 | 46.8 | 2.08 | -0.7 (-1.47%) | 1,401 |
| 17 Aug 2004 | INR | 48 | 48 | 46.6 | 47.5 | 2.1111 | -0.5 (-1.04%) | 1,864 |
| 16 Aug 2004 | INR | 47.75 | 48.2 | 47.75 | 48 | 2.1333 | -0.05 (-0.10%) | 1,150 |
| 13 Aug 2004 | INR | 48.7 | 49 | 48.05 | 48.05 | 2.1356 | -0.9 (-1.84%) | 1,725 |
| 12 Aug 2004 | INR | 49.6 | 49.6 | 47 | 48.95 | 2.1756 | +0.95 (+1.98%) | 2,636 |
| 11 Aug 2004 | INR | 46.7 | 49.35 | 46.7 | 48 | 2.1333 | +0.9 (+1.91%) | 1,250 |
| 10 Aug 2004 | INR | 48 | 48.25 | 47.1 | 47.1 | 2.0933 | -1.15 (-2.38%) | 4,764 |
| 9 Aug 2004 | INR | 48 | 49 | 48 | 48.25 | 2.1444 | +0.05 (+0.10%) | 2,000 |
| 6 Aug 2004 | INR | 48.7 | 49.1 | 47.3 | 48.2 | 2.1422 | -2.8 (-5.49%) | 4,000 |
| 5 Aug 2004 | INR | 50 | 52 | 47.3 | 51 | 2.2667 | +1 (+2%) | 7,162 |
| 4 Aug 2004 | INR | 50.5 | 51 | 49.15 | 50 | 2.2222 | -1.65 (-3.19%) | 5,526 |
| 3 Aug 2004 | INR | 52 | 53.5 | 51.3 | 51.65 | 2.2956 | -0.15 (-0.29%) | 15,022 |
| 2 Aug 2004 | INR | 49 | 53.1 | 48.85 | 51.8 | 2.3022 | +3.5 (+7.25%) | 14,710 |
| 30 Jul 2004 | INR | 46.95 | 48.3 | 45.95 | 48.3 | 2.1467 | +4.35 (+9.90%) | 8,785 |
| 29 Jul 2004 | INR | 44.5 | 45 | 43 | 43.95 | 1.9533 | +0.45 (+1.03%) | 4,450 |
| 28 Jul 2004 | INR | 44.15 | 44.15 | 43.5 | 43.5 | 1.9333 | -1.1 (-2.47%) | 500 |
| 27 Jul 2004 | INR | 44.5 | 44.85 | 44.05 | 44.6 | 1.9822 | -1 (-2.19%) | 3,950 |
| 26 Jul 2004 | INR | 45.1 | 45.95 | 45.1 | 45.6 | 2.0267 | +1.1 (+2.47%) | 2,347 |
| 23 Jul 2004 | INR | 46.2 | 46.2 | 44.5 | 44.5 | 1.9778 | -0.15 (-0.34%) | 1,736 |
| 22 Jul 2004 | INR | 43.5 | 44.9 | 42.9 | 44.65 | 1.9844 | +1.4 (+3.24%) | 5,428 |
| 21 Jul 2004 | INR | 42.5 | 43.25 | 42.15 | 43.25 | 1.9222 | +0.45 (+1.05%) | 1,500 |
| 20 Jul 2004 | INR | 42.4 | 42.9 | 42.4 | 42.8 | 1.9022 | +0.55 (+1.30%) | 640 |
| 19 Jul 2004 | INR | 41.9 | 42.9 | 41.9 | 42.25 | 1.8778 | +0.55 (+1.32%) | 1,340 |
| 16 Jul 2004 | INR | 41 | 42.35 | 41 | 41.7 | 1.8533 | +1.05 (+2.58%) | 1,850 |
| 15 Jul 2004 | INR | 40.95 | 41 | 40.15 | 40.65 | 1.8067 | -0.25 (-0.61%) | 950 |
| 14 Jul 2004 | INR | 39.5 | 40.9 | 39.5 | 40.9 | 1.8178 | +1.6 (+4.07%) | 150 |
| 13 Jul 2004 | INR | 40.05 | 40.15 | 39 | 39.3 | 1.7467 | -0.7 (-1.75%) | 2,321 |
| 12 Jul 2004 | INR | 40.1 | 40.1 | 40 | 40 | 1.7778 | 0.0 (0.0%) | 700 |
