| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2004 | INR | 34.1 | 35.35 | 34 | 34.55 | 34.55 | -0.05 (-0.14%) | 5,743 |
| 25 Aug 2004 | INR | 34.5 | 34.8 | 34 | 34.6 | 34.6 | +0.1 (+0.29%) | 6,643 |
| 24 Aug 2004 | INR | 34.9 | 35.5 | 34.3 | 34.5 | 34.5 | -0.85 (-2.40%) | 4,319 |
| 23 Aug 2004 | INR | 35.6 | 36 | 35.15 | 35.35 | 35.35 | +0.35 (+1%) | 5,138 |
| 20 Aug 2004 | INR | 37 | 37 | 34.65 | 35 | 35 | -1.4 (-3.85%) | 9,243 |
| 19 Aug 2004 | INR | 35.3 | 36.9 | 35.3 | 36.4 | 36.4 | +0.75 (+2.10%) | 9,779 |
| 18 Aug 2004 | INR | 34.05 | 36.45 | 34 | 35.65 | 35.65 | +1.3 (+3.78%) | 9,268 |
| 17 Aug 2004 | INR | 35 | 35 | 34.2 | 34.35 | 34.35 | -0.25 (-0.72%) | 1,127 |
| 16 Aug 2004 | INR | 34.5 | 34.8 | 34.5 | 34.6 | 34.6 | +0.45 (+1.32%) | 2,378 |
| 13 Aug 2004 | INR | 35 | 35.45 | 34 | 34.15 | 34.15 | -0.5 (-1.44%) | 5,375 |
| 12 Aug 2004 | INR | 35.9 | 35.9 | 34.5 | 34.65 | 34.65 | -1 (-2.81%) | 4,721 |
| 11 Aug 2004 | INR | 36 | 36.2 | 35.4 | 35.65 | 35.65 | -0.35 (-0.97%) | 7,315 |
| 10 Aug 2004 | INR | 35.75 | 36.35 | 35.4 | 36 | 36 | +0.85 (+2.42%) | 9,931 |
| 9 Aug 2004 | INR | 35.35 | 36 | 35 | 35.15 | 35.15 | -0.9 (-2.50%) | 4,990 |
| 6 Aug 2004 | INR | 36 | 37 | 35.65 | 36.05 | 36.05 | +0.2 (+0.56%) | 4,278 |
| 5 Aug 2004 | INR | 36 | 37.05 | 35.6 | 35.85 | 35.85 | +0.1 (+0.28%) | 10,451 |
| 4 Aug 2004 | INR | 36.2 | 36.9 | 35.5 | 35.75 | 35.75 | -0.5 (-1.38%) | 3,666 |
| 3 Aug 2004 | INR | 37 | 37 | 36.2 | 36.25 | 36.25 | -0.5 (-1.36%) | 4,730 |
| 2 Aug 2004 | INR | 38.45 | 38.45 | 36.3 | 36.75 | 36.75 | +0.5 (+1.38%) | 5,611 |
| 30 Jul 2004 | INR | 36.5 | 37 | 36.2 | 36.25 | 36.25 | -0.2 (-0.55%) | 6,813 |
| 29 Jul 2004 | INR | 35 | 36.75 | 35 | 36.45 | 36.45 | +1.7 (+4.89%) | 6,562 |
| 28 Jul 2004 | INR | 35.95 | 35.95 | 34.15 | 34.75 | 34.75 | -1.2 (-3.34%) | 8,532 |
| 27 Jul 2004 | INR | 34 | 37 | 34 | 35.95 | 35.95 | -0.45 (-1.24%) | 3,795 |
| 26 Jul 2004 | INR | 36.5 | 36.75 | 36.3 | 36.4 | 36.4 | +0.3 (+0.83%) | 4,220 |
| 23 Jul 2004 | INR | 37 | 37 | 35.55 | 36.1 | 36.1 | -0.55 (-1.50%) | 10,405 |
| 22 Jul 2004 | INR | 37.9 | 37.9 | 36.1 | 36.65 | 36.65 | -0.55 (-1.48%) | 14,697 |
| 21 Jul 2004 | INR | 38 | 38.05 | 36.85 | 37.2 | 37.2 | -0.8 (-2.11%) | 7,569 |
| 20 Jul 2004 | INR | 39.8 | 39.85 | 37.8 | 38 | 38 | -1.45 (-3.68%) | 11,720 |
| 19 Jul 2004 | INR | 41 | 44.65 | 39 | 39.45 | 39.45 | +1.35 (+3.54%) | 60,224 |
| 16 Jul 2004 | INR | 36.95 | 38.5 | 36.8 | 38.1 | 38.1 | +1.75 (+4.81%) | 21,645 |
