| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2004 | INR | 22 | 23.1 | 21.5 | 22.8 | 22.8 | +1.05 (+4.83%) | 11,103 |
| 20 Aug 2004 | INR | 21.85 | 21.95 | 21.45 | 21.75 | 21.75 | 0.0 (0.0%) | 5,768 |
| 19 Aug 2004 | INR | 21.5 | 22 | 21.3 | 21.75 | 21.75 | +0.45 (+2.11%) | 8,078 |
| 18 Aug 2004 | INR | 21.95 | 22 | 21 | 21.3 | 21.3 | -0.45 (-2.07%) | 8,950 |
| 17 Aug 2004 | INR | 21.75 | 22 | 21.65 | 21.75 | 21.75 | +0.35 (+1.64%) | 5,349 |
| 16 Aug 2004 | INR | 23.45 | 23.45 | 21.25 | 21.4 | 21.4 | -0.45 (-2.06%) | 10,950 |
| 13 Aug 2004 | INR | 21.75 | 22.2 | 21.6 | 21.85 | 21.85 | +0.35 (+1.63%) | 7,777 |
| 12 Aug 2004 | INR | 22.7 | 23 | 21 | 21.5 | 21.5 | -1.35 (-5.91%) | 8,150 |
| 11 Aug 2004 | INR | 23.95 | 23.95 | 22.75 | 22.85 | 22.85 | -0.8 (-3.38%) | 11,481 |
| 10 Aug 2004 | INR | 25.65 | 25.65 | 23.45 | 23.65 | 23.65 | -0.35 (-1.46%) | 18,001 |
| 9 Aug 2004 | INR | 23.8 | 24.4 | 23.25 | 24 | 24 | +0.4 (+1.69%) | 20,600 |
| 6 Aug 2004 | INR | 23.9 | 24.6 | 23.5 | 23.6 | 23.6 | -0.2 (-0.84%) | 16,218 |
| 5 Aug 2004 | INR | 22.75 | 23.9 | 22.75 | 23.8 | 23.8 | +1.3 (+5.78%) | 5,974 |
| 4 Aug 2004 | INR | 23.25 | 23.25 | 22.5 | 22.5 | 22.5 | -0.65 (-2.81%) | 6,850 |
| 3 Aug 2004 | INR | 24.4 | 24.45 | 22.8 | 23.15 | 23.15 | -0.55 (-2.32%) | 10,276 |
| 2 Aug 2004 | INR | 23.8 | 23.9 | 23.5 | 23.7 | 23.7 | +0.05 (+0.21%) | 3,500 |
| 30 Jul 2004 | INR | 24.45 | 24.9 | 23.6 | 23.65 | 23.65 | -0.25 (-1.05%) | 9,235 |
| 29 Jul 2004 | INR | 23.35 | 24 | 23.25 | 23.9 | 23.9 | +0.25 (+1.06%) | 5,500 |
| 28 Jul 2004 | INR | 24.85 | 24.85 | 23.5 | 23.65 | 23.65 | -0.25 (-1.05%) | 8,250 |
| 27 Jul 2004 | INR | 24 | 24.35 | 23.55 | 23.9 | 23.9 | -1 (-4.02%) | 11,610 |
| 26 Jul 2004 | INR | 24 | 25.6 | 22.1 | 24.9 | 24.9 | +1.9 (+8.26%) | 59,594 |
| 23 Jul 2004 | INR | 23.3 | 23.7 | 22.55 | 23 | 23 | -0.15 (-0.65%) | 16,093 |
| 22 Jul 2004 | INR | 23.5 | 23.85 | 22.8 | 23.15 | 23.15 | -0.6 (-2.53%) | 33,096 |
| 21 Jul 2004 | INR | 24.5 | 24.7 | 23.7 | 23.75 | 23.75 | -0.15 (-0.63%) | 18,415 |
| 20 Jul 2004 | INR | 23.6 | 24.2 | 23.35 | 23.9 | 23.9 | +0.05 (+0.21%) | 11,491 |
| 19 Jul 2004 | INR | 23.7 | 24.9 | 23.55 | 23.85 | 23.85 | +0.5 (+2.14%) | 61,159 |
| 16 Jul 2004 | INR | 24.45 | 24.45 | 22.6 | 23.35 | 23.35 | +0.35 (+1.52%) | 38,146 |
| 15 Jul 2004 | INR | 22.8 | 23.7 | 22.75 | 23 | 23 | +0.2 (+0.88%) | 29,350 |
| 14 Jul 2004 | INR | 22.5 | 23.45 | 22.5 | 22.8 | 22.8 | +0.05 (+0.22%) | 8,250 |
| 13 Jul 2004 | INR | 26.2 | 26.2 | 22.05 | 22.75 | 22.75 | +0.8 (+3.64%) | 8,111 |
