| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2004 | INR | 20.15 | 23.85 | 20 | 22.45 | 22.45 | +2.15 (+10.59%) | 88,398 |
| 27 Aug 2004 | INR | 19.8 | 20.75 | 19.8 | 20.3 | 20.3 | +0.2 (+1.00%) | 6,250 |
| 26 Aug 2004 | INR | 20 | 21 | 20 | 20.1 | 20.1 | +0.05 (+0.25%) | 6,413 |
| 25 Aug 2004 | INR | 20.9 | 20.9 | 19.9 | 20.05 | 20.05 | -0.65 (-3.14%) | 10,698 |
| 24 Aug 2004 | INR | 20.45 | 20.9 | 20.35 | 20.7 | 20.7 | +0.05 (+0.24%) | 6,390 |
| 23 Aug 2004 | INR | 20.7 | 21.05 | 19.6 | 20.65 | 20.65 | +0.5 (+2.48%) | 5,000 |
| 20 Aug 2004 | INR | 21 | 21 | 20.1 | 20.15 | 20.15 | -0.55 (-2.66%) | 5,700 |
| 19 Aug 2004 | INR | 20.9 | 21.3 | 20 | 20.7 | 20.7 | +0.1 (+0.49%) | 11,140 |
| 18 Aug 2004 | INR | 20.3 | 20.85 | 20 | 20.6 | 20.6 | -0.35 (-1.67%) | 3,922 |
| 17 Aug 2004 | INR | 0 | 0 | 0 | 20.95 | 20.95 | 0.0 (0.0%) | 0 |
| 16 Aug 2004 | INR | 22.8 | 22.8 | 20.5 | 20.95 | 20.95 | -0.3 (-1.41%) | 1,400 |
| 13 Aug 2004 | INR | 20.75 | 21.5 | 20.75 | 21.25 | 21.25 | +0.2 (+0.95%) | 2,800 |
| 12 Aug 2004 | INR | 21.25 | 22.25 | 21 | 21.05 | 21.05 | -0.45 (-2.09%) | 8,515 |
| 11 Aug 2004 | INR | 22.5 | 23 | 21.5 | 21.5 | 21.5 | -0.8 (-3.59%) | 14,600 |
| 10 Aug 2004 | INR | 21.7 | 23.5 | 21.2 | 22.3 | 22.3 | +0.8 (+3.72%) | 9,405 |
| 9 Aug 2004 | INR | 21.7 | 21.7 | 20.8 | 21.5 | 21.5 | +0.05 (+0.23%) | 950 |
| 6 Aug 2004 | INR | 21.9 | 22 | 20.7 | 21.45 | 21.45 | +0.2 (+0.94%) | 1,900 |
| 5 Aug 2004 | INR | 21 | 21.45 | 20.75 | 21.25 | 21.25 | +0.75 (+3.66%) | 3,700 |
| 4 Aug 2004 | INR | 21.75 | 21.75 | 20.5 | 20.5 | 20.5 | -1 (-4.65%) | 3,350 |
| 3 Aug 2004 | INR | 21 | 21.8 | 20.7 | 21.5 | 21.5 | +1.1 (+5.39%) | 3,090 |
| 2 Aug 2004 | INR | 21.2 | 22 | 20.3 | 20.4 | 20.4 | -1 (-4.67%) | 2,900 |
| 30 Jul 2004 | INR | 21.6 | 21.8 | 21.4 | 21.4 | 21.4 | -0.4 (-1.83%) | 3,150 |
| 29 Jul 2004 | INR | 20.85 | 22.1 | 20.8 | 21.8 | 21.8 | -0.65 (-2.90%) | 2,101 |
| 28 Jul 2004 | INR | 22.1 | 22.95 | 21.7 | 22.45 | 22.45 | +0.1 (+0.45%) | 7,350 |
| 27 Jul 2004 | INR | 22.5 | 23.15 | 22.3 | 22.35 | 22.35 | -0.45 (-1.97%) | 2,390 |
| 26 Jul 2004 | INR | 21.1 | 23.6 | 21.1 | 22.8 | 22.8 | -0.65 (-2.77%) | 2,045 |
| 23 Jul 2004 | INR | 23 | 23.6 | 22.45 | 23.45 | 23.45 | +0.55 (+2.40%) | 2,661 |
| 22 Jul 2004 | INR | 23.05 | 23.9 | 22.25 | 22.9 | 22.9 | +0.1 (+0.44%) | 6,886 |
| 21 Jul 2004 | INR | 23 | 23.6 | 22.4 | 22.8 | 22.8 | -0.4 (-1.72%) | 9,004 |
| 20 Jul 2004 | INR | 22 | 23.4 | 21.65 | 23.2 | 23.2 | +0.25 (+1.09%) | 3,381 |
