| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2004 | INR | 5.2 | 5.45 | 5.12 | 5.25 | 5.25 | 0.0 (0.0%) | 3,491 |
| 25 Aug 2004 | INR | 5.16 | 5.25 | 5.01 | 5.25 | 5.25 | +0.17 (+3.35%) | 6,007 |
| 24 Aug 2004 | INR | 5.4 | 5.4 | 5.06 | 5.08 | 5.08 | -0.12 (-2.31%) | 5,420 |
| 23 Aug 2004 | INR | 5.05 | 5.35 | 5.05 | 5.2 | 5.2 | -0.12 (-2.26%) | 2,500 |
| 20 Aug 2004 | INR | 5.27 | 5.47 | 5.26 | 5.32 | 5.32 | -0.08 (-1.48%) | 8,586 |
| 19 Aug 2004 | INR | 5.5 | 5.5 | 5.27 | 5.4 | 5.4 | +0.05 (+0.93%) | 4,583 |
| 18 Aug 2004 | INR | 5.31 | 5.44 | 5.31 | 5.35 | 5.35 | -0.1 (-1.83%) | 5,367 |
| 17 Aug 2004 | INR | 5.21 | 5.59 | 5.21 | 5.45 | 5.45 | 0.0 (0.0%) | 3,707 |
| 16 Aug 2004 | INR | 5.5 | 5.5 | 5.34 | 5.45 | 5.45 | -0.12 (-2.15%) | 2,550 |
| 13 Aug 2004 | INR | 5.36 | 5.6 | 5.35 | 5.57 | 5.57 | +0.06 (+1.09%) | 825 |
| 12 Aug 2004 | INR | 5.4 | 5.75 | 5.4 | 5.51 | 5.51 | -0.24 (-4.17%) | 8,050 |
| 11 Aug 2004 | INR | 5.41 | 5.75 | 5.41 | 5.75 | 5.75 | -0.01 (-0.17%) | 877 |
| 10 Aug 2004 | INR | 5.3 | 5.9 | 5.3 | 5.76 | 5.76 | +0.15 (+2.67%) | 1,350 |
| 9 Aug 2004 | INR | 5.8 | 5.8 | 5.46 | 5.61 | 5.61 | -0.11 (-1.92%) | 3,500 |
| 6 Aug 2004 | INR | 0 | 0 | 0 | 5.72 | 5.72 | 0.0 (0.0%) | 0 |
| 5 Aug 2004 | INR | 5.4 | 5.75 | 5.4 | 5.72 | 5.72 | +0.22 (+4%) | 1,050 |
| 4 Aug 2004 | INR | 5.5 | 5.5 | 5.31 | 5.5 | 5.5 | -0.1 (-1.79%) | 927 |
| 3 Aug 2004 | INR | 5.5 | 5.75 | 5.26 | 5.6 | 5.6 | +0.09 (+1.63%) | 1,333 |
| 2 Aug 2004 | INR | 6.24 | 6.25 | 5.47 | 5.51 | 5.51 | -0.15 (-2.65%) | 1,878 |
| 30 Jul 2004 | INR | 5.95 | 5.98 | 5.66 | 5.66 | 5.66 | +0.08 (+1.43%) | 1,370 |
| 29 Jul 2004 | INR | 6 | 6 | 5.36 | 5.58 | 5.58 | -0.21 (-3.63%) | 2,850 |
| 28 Jul 2004 | INR | 6.4 | 6.4 | 5.52 | 5.79 | 5.79 | -0.31 (-5.08%) | 11,129 |
| 27 Jul 2004 | INR | 6.06 | 6.29 | 6 | 6.1 | 6.1 | -0.16 (-2.56%) | 2,562 |
| 26 Jul 2004 | INR | 6.2 | 6.76 | 6.2 | 6.26 | 6.26 | +0.06 (+0.97%) | 4,825 |
| 23 Jul 2004 | INR | 5.95 | 6.29 | 5.75 | 6.2 | 6.2 | +0.3 (+5.08%) | 4,827 |
| 22 Jul 2004 | INR | 6 | 6.1 | 5.9 | 5.9 | 5.9 | -0.09 (-1.50%) | 7,747 |
| 21 Jul 2004 | INR | 5.95 | 6.18 | 5.7 | 5.99 | 5.99 | +0.19 (+3.28%) | 717 |
| 20 Jul 2004 | INR | 5.71 | 5.89 | 5.44 | 5.8 | 5.8 | -0.28 (-4.61%) | 3,775 |
| 19 Jul 2004 | INR | 6 | 6.3 | 5.7 | 6.08 | 6.08 | +0.58 (+10.55%) | 10,072 |
| 16 Jul 2004 | INR | 5.5 | 5.6 | 5.5 | 5.5 | 5.5 | +0.16 (+3.00%) | 4,397 |
