| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2004 | INR | 60 | 63.9 | 59.25 | 62.05 | 62.05 | +2.8 (+4.73%) | 204,082 |
| 26 Aug 2004 | INR | 58.85 | 60.65 | 58.5 | 59.25 | 59.25 | +1 (+1.72%) | 62,968 |
| 25 Aug 2004 | INR | 60.3 | 60.4 | 58 | 58.25 | 58.25 | -1.45 (-2.43%) | 44,760 |
| 24 Aug 2004 | INR | 61.4 | 61.7 | 59.2 | 59.7 | 59.7 | -1.4 (-2.29%) | 75,748 |
| 23 Aug 2004 | INR | 60.8 | 64.4 | 60.3 | 61.1 | 61.1 | +1 (+1.66%) | 246,606 |
| 20 Aug 2004 | INR | 61 | 61 | 59.45 | 60.1 | 60.1 | -0.75 (-1.23%) | 89,750 |
| 19 Aug 2004 | INR | 58.85 | 62.7 | 58.65 | 60.85 | 60.85 | +2.6 (+4.46%) | 203,972 |
| 18 Aug 2004 | INR | 58.1 | 59.4 | 56.75 | 58.25 | 58.25 | -0.05 (-0.09%) | 63,870 |
| 17 Aug 2004 | INR | 58.25 | 60 | 57.9 | 58.3 | 58.3 | +0.9 (+1.57%) | 40,596 |
| 16 Aug 2004 | INR | 56.5 | 58.25 | 54.85 | 57.4 | 57.4 | +0.85 (+1.50%) | 125,424 |
| 13 Aug 2004 | INR | 55.75 | 57.5 | 55.3 | 56.55 | 56.55 | +0.7 (+1.25%) | 50,540 |
| 12 Aug 2004 | INR | 58.4 | 58.65 | 55.05 | 55.85 | 55.85 | -1.9 (-3.29%) | 127,446 |
| 11 Aug 2004 | INR | 61.25 | 61.25 | 57 | 57.75 | 57.75 | -2.85 (-4.70%) | 42,357 |
| 10 Aug 2004 | INR | 61.35 | 62.75 | 59.9 | 60.6 | 60.6 | -0.45 (-0.74%) | 105,001 |
| 9 Aug 2004 | INR | 57.45 | 61.75 | 57.4 | 61.05 | 61.05 | +2.8 (+4.81%) | 63,132 |
| 6 Aug 2004 | INR | 59.2 | 60.7 | 58 | 58.25 | 58.25 | -1.2 (-2.02%) | 46,708 |
| 5 Aug 2004 | INR | 58.45 | 59.95 | 57.25 | 59.45 | 59.45 | +2.4 (+4.21%) | 84,231 |
| 4 Aug 2004 | INR | 58.9 | 59.75 | 56.6 | 57.05 | 57.05 | -1.9 (-3.22%) | 54,200 |
| 3 Aug 2004 | INR | 58.9 | 60.5 | 58.7 | 58.95 | 58.95 | -0.45 (-0.76%) | 55,749 |
| 2 Aug 2004 | INR | 61.85 | 61.95 | 59.1 | 59.4 | 59.4 | -0.75 (-1.25%) | 73,795 |
| 30 Jul 2004 | INR | 60.9 | 63.45 | 59.55 | 60.15 | 60.15 | +0.4 (+0.67%) | 161,878 |
| 29 Jul 2004 | INR | 60.5 | 61.3 | 59.1 | 59.75 | 59.75 | -0.8 (-1.32%) | 91,224 |
| 28 Jul 2004 | INR | 61 | 62.5 | 58.6 | 60.55 | 60.55 | +0.55 (+0.92%) | 132,922 |
| 27 Jul 2004 | INR | 63.3 | 64 | 59 | 60 | 60 | -3.5 (-5.51%) | 185,614 |
| 26 Jul 2004 | INR | 62 | 65.75 | 62 | 63.5 | 63.5 | -0.15 (-0.24%) | 84,100 |
| 23 Jul 2004 | INR | 65.9 | 68 | 63 | 63.65 | 63.65 | -1.35 (-2.08%) | 186,456 |
| 22 Jul 2004 | INR | 62.5 | 67.4 | 62.4 | 65 | 65 | +3.5 (+5.69%) | 319,030 |
| 21 Jul 2004 | INR | 61.9 | 63.45 | 61.1 | 61.5 | 61.5 | +0.55 (+0.90%) | 131,857 |
| 20 Jul 2004 | INR | 62.25 | 62.4 | 60 | 60.95 | 60.95 | -0.8 (-1.30%) | 86,188 |
| 19 Jul 2004 | INR | 61.3 | 63.5 | 61 | 61.75 | 61.75 | +0.35 (+0.57%) | 180,294 |
