| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2004 | INR | 6.1 | 6.25 | 5.89 | 6.07 | 6.07 | +0.09 (+1.51%) | 78,904 |
| 19 Aug 2004 | INR | 5.85 | 6.25 | 5.85 | 5.98 | 5.98 | +0.13 (+2.22%) | 98,194 |
| 18 Aug 2004 | INR | 5.8 | 5.89 | 5.51 | 5.85 | 5.85 | 0.0 (0.0%) | 33,813 |
| 17 Aug 2004 | INR | 5.85 | 5.9 | 5.65 | 5.85 | 5.85 | +0.3 (+5.41%) | 28,681 |
| 16 Aug 2004 | INR | 5.5 | 5.82 | 5.4 | 5.55 | 5.55 | +0.1 (+1.83%) | 26,889 |
| 13 Aug 2004 | INR | 5.05 | 5.5 | 5.05 | 5.45 | 5.45 | 0.0 (0.0%) | 45,392 |
| 12 Aug 2004 | INR | 6 | 6 | 5.21 | 5.45 | 5.45 | -0.18 (-3.20%) | 36,365 |
| 11 Aug 2004 | INR | 5.9 | 5.9 | 5.5 | 5.63 | 5.63 | -0.23 (-3.92%) | 29,171 |
| 10 Aug 2004 | INR | 6.15 | 6.15 | 5.8 | 5.86 | 5.86 | -0.15 (-2.50%) | 54,635 |
| 9 Aug 2004 | INR | 6.3 | 6.3 | 5.91 | 6.01 | 6.01 | +0.06 (+1.01%) | 96,613 |
| 6 Aug 2004 | INR | 6.4 | 6.4 | 5.9 | 5.95 | 5.95 | -0.12 (-1.98%) | 122,366 |
| 5 Aug 2004 | INR | 5.1 | 6.07 | 5.1 | 6.07 | 6.07 | +1.01 (+19.96%) | 158,026 |
| 4 Aug 2004 | INR | 5.11 | 5.15 | 5 | 5.06 | 5.06 | +0.11 (+2.22%) | 12,563 |
| 3 Aug 2004 | INR | 4.9 | 5.2 | 4.9 | 4.95 | 4.95 | +0.19 (+3.99%) | 24,981 |
| 2 Aug 2004 | INR | 5.31 | 5.31 | 4.75 | 4.76 | 4.76 | -0.26 (-5.18%) | 32,486 |
| 30 Jul 2004 | INR | 4.9 | 5.1 | 4.9 | 5.02 | 5.02 | +0.18 (+3.72%) | 8,628 |
| 29 Jul 2004 | INR | 4.6 | 5 | 4.6 | 4.84 | 4.84 | +0.07 (+1.47%) | 3,626 |
| 28 Jul 2004 | INR | 5.15 | 5.15 | 4.7 | 4.77 | 4.77 | -0.23 (-4.60%) | 20,569 |
| 27 Jul 2004 | INR | 5.1 | 5.1 | 5 | 5 | 5 | -0.2 (-3.85%) | 8,175 |
| 26 Jul 2004 | INR | 5.25 | 5.6 | 5.2 | 5.2 | 5.2 | -0.31 (-5.63%) | 11,873 |
| 23 Jul 2004 | INR | 5.2 | 5.64 | 5.2 | 5.51 | 5.51 | -0.07 (-1.25%) | 24,249 |
| 22 Jul 2004 | INR | 5.99 | 5.99 | 5.55 | 5.58 | 5.58 | -0.2 (-3.46%) | 28,151 |
| 21 Jul 2004 | INR | 5.55 | 5.89 | 5.5 | 5.78 | 5.78 | +0.37 (+6.84%) | 32,161 |
| 20 Jul 2004 | INR | 5.2 | 5.8 | 5.16 | 5.41 | 5.41 | -0.19 (-3.39%) | 42,783 |
| 19 Jul 2004 | INR | 6.65 | 6.74 | 5.3 | 5.6 | 5.6 | -0.2 (-3.45%) | 76,909 |
| 16 Jul 2004 | INR | 5.8 | 5.8 | 5.25 | 5.8 | 5.8 | +0.96 (+19.83%) | 192,586 |
| 15 Jul 2004 | INR | 4.78 | 4.84 | 4 | 4.84 | 4.84 | +0.8 (+19.80%) | 46,402 |
| 14 Jul 2004 | INR | 4.05 | 4.24 | 4.04 | 4.04 | 4.04 | -0.09 (-2.18%) | 5,354 |
| 13 Jul 2004 | INR | 4.44 | 4.44 | 3.83 | 4.13 | 4.13 | +0.18 (+4.56%) | 4,137 |
| 12 Jul 2004 | INR | 4.04 | 4.15 | 3.95 | 3.95 | 3.95 | +0.02 (+0.51%) | 8,100 |
