| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2004 | INR | 29.05 | 30.7 | 29.05 | 30.05 | 30.05 | +1.4 (+4.89%) | 7,507 |
| 16 Aug 2004 | INR | 28.05 | 29.75 | 28.05 | 28.65 | 28.65 | -0.25 (-0.87%) | 4,625 |
| 13 Aug 2004 | INR | 29.2 | 29.4 | 28.75 | 28.9 | 28.9 | -0.15 (-0.52%) | 13,139 |
| 12 Aug 2004 | INR | 29.1 | 29.4 | 28 | 29.05 | 29.05 | -0.95 (-3.17%) | 39,120 |
| 11 Aug 2004 | INR | 31.85 | 31.9 | 29.65 | 30 | 30 | -1.2 (-3.85%) | 12,435 |
| 10 Aug 2004 | INR | 30.9 | 31.8 | 30.9 | 31.2 | 31.2 | +0.15 (+0.48%) | 28,469 |
| 9 Aug 2004 | INR | 32.1 | 32.1 | 30.9 | 31.05 | 31.05 | -0.9 (-2.82%) | 17,660 |
| 6 Aug 2004 | INR | 32 | 32.35 | 31 | 31.95 | 31.95 | -0.6 (-1.84%) | 24,535 |
| 5 Aug 2004 | INR | 32.05 | 33.8 | 31.05 | 32.55 | 32.55 | -0.05 (-0.15%) | 44,631 |
| 4 Aug 2004 | INR | 31.25 | 34.75 | 31.15 | 32.6 | 32.6 | -0.15 (-0.46%) | 82,643 |
| 3 Aug 2004 | INR | 32.2 | 33.9 | 28.75 | 32.75 | 32.75 | +3.9 (+13.52%) | 211,780 |
| 2 Aug 2004 | INR | 30 | 30.75 | 28.5 | 28.85 | 28.85 | -1.25 (-4.15%) | 35,121 |
| 30 Jul 2004 | INR | 28 | 32.4 | 27.5 | 30.1 | 30.1 | +1.15 (+3.97%) | 120,541 |
| 29 Jul 2004 | INR | 29.25 | 30.25 | 28.5 | 28.95 | 28.95 | -0.1 (-0.34%) | 28,740 |
| 28 Jul 2004 | INR | 27.5 | 29.4 | 27.5 | 29.05 | 29.05 | +1.25 (+4.50%) | 7,163 |
| 27 Jul 2004 | INR | 28 | 29.9 | 27.25 | 27.8 | 27.8 | -0.25 (-0.89%) | 7,800 |
| 26 Jul 2004 | INR | 27.5 | 28.3 | 26.85 | 28.05 | 28.05 | +0.6 (+2.19%) | 2,800 |
| 23 Jul 2004 | INR | 28 | 28.05 | 27.2 | 27.45 | 27.45 | -0.1 (-0.36%) | 18,532 |
| 22 Jul 2004 | INR | 27.5 | 28.5 | 27 | 27.55 | 27.55 | +0.15 (+0.55%) | 13,360 |
| 21 Jul 2004 | INR | 27.65 | 27.75 | 27 | 27.4 | 27.4 | +0.4 (+1.48%) | 10,550 |
| 20 Jul 2004 | INR | 27.05 | 27.7 | 27 | 27 | 27 | -0.3 (-1.10%) | 10,728 |
| 19 Jul 2004 | INR | 27.1 | 29.75 | 27 | 27.3 | 27.3 | +0.3 (+1.11%) | 20,164 |
| 16 Jul 2004 | INR | 25.15 | 28.5 | 25 | 27 | 27 | +1.25 (+4.85%) | 14,150 |
| 15 Jul 2004 | INR | 24 | 27 | 23.7 | 25.75 | 25.75 | +1.25 (+5.10%) | 8,647 |
| 14 Jul 2004 | INR | 24.5 | 24.5 | 24 | 24.5 | 24.5 | -0.2 (-0.81%) | 1,325 |
| 13 Jul 2004 | INR | 24.6 | 25 | 24.4 | 24.7 | 24.7 | -0.3 (-1.20%) | 2,400 |
| 12 Jul 2004 | INR | 24.65 | 25.4 | 24.6 | 25 | 25 | +0.45 (+1.83%) | 2,450 |
| 9 Jul 2004 | INR | 24 | 25.5 | 24 | 24.55 | 24.55 | -0.5 (-2.00%) | 2,100 |
| 8 Jul 2004 | INR | 27.25 | 28.4 | 25 | 25.05 | 25.05 | -1.15 (-4.39%) | 8,954 |
| 7 Jul 2004 | INR | 26 | 26.85 | 26 | 26.2 | 26.2 | -0.3 (-1.13%) | 1,320 |
