| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2004 | INR | 26.9 | 26.9 | 25.9 | 26 | 8.6667 | -0.1 (-0.38%) | 11,976 |
| 25 Aug 2004 | INR | 26.95 | 27 | 25.75 | 26.1 | 8.7 | -0.55 (-2.06%) | 14,030 |
| 24 Aug 2004 | INR | 26 | 27.35 | 26 | 26.65 | 8.8833 | +0.55 (+2.11%) | 12,419 |
| 23 Aug 2004 | INR | 27.3 | 27.5 | 26 | 26.1 | 8.7 | -1.25 (-4.57%) | 12,478 |
| 20 Aug 2004 | INR | 27.65 | 28.5 | 27 | 27.35 | 9.1167 | -0.35 (-1.26%) | 18,881 |
| 19 Aug 2004 | INR | 28 | 28.5 | 27.25 | 27.7 | 9.2333 | -0.4 (-1.42%) | 20,870 |
| 18 Aug 2004 | INR | 28.7 | 30 | 27.9 | 28.1 | 9.3667 | -0.8 (-2.77%) | 11,638 |
| 17 Aug 2004 | INR | 27.2 | 30.5 | 27.2 | 28.9 | 9.6333 | +0.65 (+2.30%) | 21,225 |
| 16 Aug 2004 | INR | 29 | 29.3 | 28.05 | 28.25 | 9.4167 | 0.0 (0.0%) | 11,924 |
| 13 Aug 2004 | INR | 27.5 | 29.75 | 27 | 28.25 | 9.4167 | +1.25 (+4.63%) | 15,768 |
| 12 Aug 2004 | INR | 27 | 27.9 | 26.25 | 27 | 9 | -0.05 (-0.18%) | 12,519 |
| 11 Aug 2004 | INR | 28.85 | 28.85 | 27 | 27.05 | 9.0167 | -2.05 (-7.04%) | 28,838 |
| 10 Aug 2004 | INR | 29.8 | 30.2 | 28.5 | 29.1 | 9.7 | -0.65 (-2.18%) | 24,791 |
| 9 Aug 2004 | INR | 27.1 | 30.7 | 27.1 | 29.75 | 9.9167 | +2.45 (+8.97%) | 55,981 |
| 6 Aug 2004 | INR | 26.9 | 28 | 26.6 | 27.3 | 9.1 | +1.1 (+4.20%) | 29,193 |
| 5 Aug 2004 | INR | 26.05 | 27 | 26.05 | 26.2 | 8.7333 | +0.05 (+0.19%) | 13,234 |
| 4 Aug 2004 | INR | 25.65 | 27.4 | 25.65 | 26.15 | 8.7167 | -0.6 (-2.24%) | 6,469 |
| 3 Aug 2004 | INR | 26.9 | 28.55 | 26.3 | 26.75 | 8.9167 | +0.55 (+2.10%) | 64,183 |
| 2 Aug 2004 | INR | 22.2 | 26.2 | 22.2 | 26.2 | 8.7333 | +4.35 (+19.91%) | 77,106 |
| 30 Jul 2004 | INR | 23.5 | 23.5 | 21.75 | 21.85 | 7.2833 | -0.05 (-0.23%) | 6,215 |
| 29 Jul 2004 | INR | 21.9 | 22 | 21.15 | 21.9 | 7.3 | +0.65 (+3.06%) | 3,096 |
| 28 Jul 2004 | INR | 23 | 23 | 21.15 | 21.25 | 7.0833 | -1.3 (-5.76%) | 9,839 |
| 27 Jul 2004 | INR | 23 | 23.75 | 22.5 | 22.55 | 7.5167 | -0.85 (-3.63%) | 4,319 |
| 26 Jul 2004 | INR | 23.1 | 24.1 | 23.1 | 23.4 | 7.8 | +0.35 (+1.52%) | 12,329 |
| 23 Jul 2004 | INR | 23.8 | 24.5 | 22.6 | 23.05 | 7.6833 | -0.35 (-1.50%) | 6,063 |
| 22 Jul 2004 | INR | 23 | 23.9 | 23 | 23.4 | 7.8 | -0.45 (-1.89%) | 5,778 |
| 21 Jul 2004 | INR | 24 | 24 | 23.55 | 23.85 | 7.95 | -0.1 (-0.42%) | 8,594 |
| 20 Jul 2004 | INR | 23.95 | 24.15 | 23.8 | 23.95 | 7.9833 | 0.0 (0.0%) | 5,193 |
| 19 Jul 2004 | INR | 23.8 | 24.45 | 23.6 | 23.95 | 7.9833 | +0.6 (+2.57%) | 10,281 |
| 16 Jul 2004 | INR | 23.3 | 24 | 23.2 | 23.35 | 7.7833 | +0.35 (+1.52%) | 32,214 |
