| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2004 | INR | 4.01 | 4.28 | 3.91 | 3.98 | 3.98 | +0.06 (+1.53%) | 61,053 |
| 13 Aug 2004 | INR | 4.1 | 4.25 | 3.7 | 3.92 | 3.92 | +0.04 (+1.03%) | 84,851 |
| 12 Aug 2004 | INR | 5.08 | 5.08 | 3.81 | 3.88 | 3.88 | -0.88 (-18.49%) | 103,500 |
| 11 Aug 2004 | INR | 5.5 | 5.5 | 4.65 | 4.76 | 4.76 | -0.41 (-7.93%) | 68,600 |
| 10 Aug 2004 | INR | 5.49 | 5.49 | 4.95 | 5.17 | 5.17 | +0.14 (+2.78%) | 66,300 |
| 9 Aug 2004 | INR | 5.01 | 5.3 | 4.86 | 5.03 | 5.03 | +0.07 (+1.41%) | 76,700 |
| 6 Aug 2004 | INR | 5.01 | 5.6 | 4.8 | 4.96 | 4.96 | +0.2 (+4.20%) | 93,575 |
| 5 Aug 2004 | INR | 4.05 | 4.77 | 4.05 | 4.76 | 4.76 | +0.78 (+19.60%) | 87,100 |
| 4 Aug 2004 | INR | 4 | 4.65 | 3.8 | 3.98 | 3.98 | -0.48 (-10.76%) | 23,801 |
| 3 Aug 2004 | INR | 5.01 | 5.01 | 4.4 | 4.46 | 4.46 | -0.56 (-11.16%) | 13,650 |
| 2 Aug 2004 | INR | 5.45 | 5.49 | 4.7 | 5.02 | 5.02 | -0.03 (-0.59%) | 32,400 |
| 30 Jul 2004 | INR | 5 | 5.3 | 4.9 | 5.05 | 5.05 | +0.05 (+1%) | 23,950 |
| 29 Jul 2004 | INR | 5 | 5.4 | 4.85 | 5 | 5 | +0.08 (+1.63%) | 42,925 |
| 28 Jul 2004 | INR | 4.99 | 4.99 | 4.6 | 4.92 | 4.92 | +0.16 (+3.36%) | 20,708 |
| 27 Jul 2004 | INR | 5.2 | 5.2 | 4.45 | 4.76 | 4.76 | -0.03 (-0.63%) | 21,913 |
| 26 Jul 2004 | INR | 5.15 | 5.44 | 4.7 | 4.79 | 4.79 | -0.43 (-8.24%) | 23,900 |
| 23 Jul 2004 | INR | 5 | 5.25 | 4.7 | 5.22 | 5.22 | +0.35 (+7.19%) | 51,680 |
| 22 Jul 2004 | INR | 5.1 | 5.35 | 4.7 | 4.87 | 4.87 | +0.18 (+3.84%) | 24,107 |
| 21 Jul 2004 | INR | 4.9 | 5.39 | 4.45 | 4.69 | 4.69 | +0.19 (+4.22%) | 63,000 |
| 20 Jul 2004 | INR | 4.76 | 5.09 | 4.45 | 4.5 | 4.5 | -0.45 (-9.09%) | 28,200 |
| 19 Jul 2004 | INR | 5.62 | 5.8 | 4.85 | 4.95 | 4.95 | -0.35 (-6.60%) | 78,650 |
| 16 Jul 2004 | INR | 5.1 | 5.58 | 5.01 | 5.3 | 5.3 | -0.01 (-0.19%) | 46,311 |
| 15 Jul 2004 | INR | 5.6 | 5.99 | 5.01 | 5.31 | 5.31 | -0.21 (-3.80%) | 70,363 |
| 14 Jul 2004 | INR | 5.51 | 5.7 | 5.26 | 5.52 | 5.52 | +0.01 (+0.18%) | 6,351 |
| 13 Jul 2004 | INR | 6.25 | 6.25 | 5.2 | 5.51 | 5.51 | -0.24 (-4.17%) | 15,930 |
| 12 Jul 2004 | INR | 5.8 | 6.2 | 5.1 | 5.75 | 5.75 | +0.58 (+11.22%) | 23,701 |
| 9 Jul 2004 | INR | 5.1 | 5.67 | 5 | 5.17 | 5.17 | -0.13 (-2.45%) | 30,501 |
| 8 Jul 2004 | INR | 5.85 | 5.85 | 5.01 | 5.3 | 5.3 | +0.06 (+1.15%) | 19,349 |
| 7 Jul 2004 | INR | 5.3 | 5.3 | 4.99 | 5.24 | 5.24 | -0.01 (-0.19%) | 7,900 |
| 6 Jul 2004 | INR | 5.2 | 5.3 | 5.19 | 5.25 | 5.25 | +0.05 (+0.96%) | 4,000 |
