| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2004 | INR | 58.5 | 58.5 | 55.25 | 56.6 | 56.6 | -0.55 (-0.96%) | 1,365 |
| 25 Aug 2004 | INR | 59.15 | 60 | 57.1 | 57.15 | 57.15 | -2.75 (-4.59%) | 2,062 |
| 24 Aug 2004 | INR | 58 | 61.5 | 58 | 59.9 | 59.9 | +1.3 (+2.22%) | 5,567 |
| 23 Aug 2004 | INR | 57 | 58.6 | 55 | 58.6 | 58.6 | +2.75 (+4.92%) | 2,921 |
| 20 Aug 2004 | INR | 59 | 59 | 54.6 | 55.85 | 55.85 | -1.6 (-2.79%) | 2,200 |
| 19 Aug 2004 | INR | 56.25 | 58.2 | 56.25 | 57.45 | 57.45 | +2 (+3.61%) | 2,141 |
| 18 Aug 2004 | INR | 55 | 56.9 | 55 | 55.45 | 55.45 | -0.85 (-1.51%) | 1,315 |
| 17 Aug 2004 | INR | 56.5 | 57 | 55.15 | 56.3 | 56.3 | +0.05 (+0.09%) | 1,232 |
| 16 Aug 2004 | INR | 56.15 | 56.25 | 56 | 56.25 | 56.25 | -1.6 (-2.77%) | 626 |
| 13 Aug 2004 | INR | 60.9 | 60.9 | 57.5 | 57.85 | 57.85 | -1.8 (-3.02%) | 3,478 |
| 12 Aug 2004 | INR | 58.4 | 60 | 57.3 | 59.65 | 59.65 | +2.5 (+4.37%) | 15,885 |
| 11 Aug 2004 | INR | 57.2 | 57.2 | 56 | 57.15 | 57.15 | +2.65 (+4.86%) | 8,012 |
| 10 Aug 2004 | INR | 54 | 54.5 | 54 | 54.5 | 54.5 | +2.55 (+4.91%) | 850 |
| 9 Aug 2004 | INR | 51.45 | 51.95 | 49.75 | 51.95 | 51.95 | +2.45 (+4.95%) | 4,614 |
| 6 Aug 2004 | INR | 48.6 | 49.8 | 48.05 | 49.5 | 49.5 | +0.65 (+1.33%) | 2,060 |
| 5 Aug 2004 | INR | 50.5 | 50.6 | 48 | 48.85 | 48.85 | +2.85 (+6.20%) | 4,570 |
| 4 Aug 2004 | INR | 49.75 | 49.75 | 45.55 | 46 | 46 | -0.85 (-1.81%) | 1,400 |
| 3 Aug 2004 | INR | 46.5 | 50 | 46.5 | 46.85 | 46.85 | -0.9 (-1.88%) | 2,481 |
| 2 Aug 2004 | INR | 48.2 | 48.2 | 46.5 | 47.75 | 47.75 | +3.9 (+8.89%) | 7,219 |
| 30 Jul 2004 | INR | 41.7 | 43.85 | 41.7 | 43.85 | 43.85 | +3.95 (+9.90%) | 2,393 |
| 29 Jul 2004 | INR | 39.5 | 40 | 39.5 | 39.9 | 39.9 | +0.7 (+1.79%) | 300 |
| 28 Jul 2004 | INR | 39.2 | 39.2 | 39.1 | 39.2 | 39.2 | -0.8 (-2%) | 235 |
| 27 Jul 2004 | INR | 40 | 40 | 40 | 40 | 40 | +0.5 (+1.27%) | 200 |
| 26 Jul 2004 | INR | 41.9 | 41.9 | 39.5 | 39.5 | 39.5 | -1.4 (-3.42%) | 748 |
| 23 Jul 2004 | INR | 40.9 | 41.25 | 39.2 | 40.9 | 40.9 | +0.9 (+2.25%) | 1,092 |
| 22 Jul 2004 | INR | 38.75 | 40 | 38.7 | 40 | 40 | +0.75 (+1.91%) | 745 |
| 21 Jul 2004 | INR | 39 | 40 | 38.5 | 39.25 | 39.25 | +0.75 (+1.95%) | 1,273 |
| 20 Jul 2004 | INR | 39.55 | 39.55 | 38.5 | 38.5 | 38.5 | -3.4 (-8.11%) | 1,000 |
| 19 Jul 2004 | INR | 42.5 | 42.9 | 40 | 41.9 | 41.9 | +1.15 (+2.82%) | 680 |
| 16 Jul 2004 | INR | 38.3 | 40.75 | 38.3 | 40.75 | 40.75 | +2.35 (+6.12%) | 885 |
