| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2004 | INR | 64.55 | 67 | 64.25 | 64.85 | 64.85 | -0.2 (-0.31%) | 34,565 |
| 24 Aug 2004 | INR | 65.75 | 66.35 | 64.75 | 65.05 | 65.05 | -0.15 (-0.23%) | 20,259 |
| 23 Aug 2004 | INR | 66.05 | 67.5 | 63.5 | 65.2 | 65.2 | -0.65 (-0.99%) | 49,809 |
| 20 Aug 2004 | INR | 67.1 | 67.1 | 65 | 65.85 | 65.85 | -1.25 (-1.86%) | 24,267 |
| 19 Aug 2004 | INR | 68.25 | 69.5 | 66.5 | 67.1 | 67.1 | -0.8 (-1.18%) | 56,316 |
| 18 Aug 2004 | INR | 72.4 | 72.4 | 67.05 | 67.9 | 67.9 | +0.85 (+1.27%) | 191,652 |
| 17 Aug 2004 | INR | 66 | 67.65 | 65.4 | 67.05 | 67.05 | +2.05 (+3.15%) | 58,543 |
| 16 Aug 2004 | INR | 63.5 | 67.25 | 63 | 65 | 65 | +1.95 (+3.09%) | 94,084 |
| 13 Aug 2004 | INR | 64 | 65.8 | 62.15 | 63.05 | 63.05 | -0.25 (-0.39%) | 44,938 |
| 12 Aug 2004 | INR | 64.8 | 65.4 | 62.75 | 63.3 | 63.3 | -0.85 (-1.33%) | 27,535 |
| 11 Aug 2004 | INR | 68.55 | 69.45 | 64 | 64.15 | 64.15 | -3.85 (-5.66%) | 54,501 |
| 10 Aug 2004 | INR | 67.15 | 69.9 | 67.15 | 68 | 68 | +0.9 (+1.34%) | 64,209 |
| 9 Aug 2004 | INR | 67.8 | 69.35 | 66.55 | 67.1 | 67.1 | -1.8 (-2.61%) | 66,185 |
| 6 Aug 2004 | INR | 73 | 73 | 68.1 | 68.9 | 68.9 | -4.35 (-5.94%) | 152,985 |
| 5 Aug 2004 | INR | 63.35 | 74.9 | 63 | 73.25 | 73.25 | +10.8 (+17.29%) | 727,206 |
| 4 Aug 2004 | INR | 59.55 | 62.9 | 59.55 | 62.45 | 62.45 | +2.5 (+4.17%) | 65,738 |
| 3 Aug 2004 | INR | 59.6 | 60.45 | 58.8 | 59.95 | 59.95 | +0.1 (+0.17%) | 19,194 |
| 2 Aug 2004 | INR | 61 | 61 | 59.25 | 59.85 | 59.85 | -0.15 (-0.25%) | 14,596 |
| 30 Jul 2004 | INR | 62.7 | 62.75 | 59.55 | 60 | 60 | -2.5 (-4%) | 26,253 |
| 29 Jul 2004 | INR | 61.95 | 63.25 | 61.3 | 62.5 | 62.5 | +1.35 (+2.21%) | 45,724 |
| 28 Jul 2004 | INR | 60 | 62.4 | 59.05 | 61.15 | 61.15 | +1.2 (+2.00%) | 54,773 |
| 27 Jul 2004 | INR | 64 | 64 | 59.2 | 59.95 | 59.95 | -3.7 (-5.81%) | 48,974 |
| 26 Jul 2004 | INR | 63.95 | 65.8 | 63.1 | 63.65 | 63.65 | -0.95 (-1.47%) | 60,831 |
| 23 Jul 2004 | INR | 59.85 | 65.5 | 59 | 64.6 | 64.6 | +5.9 (+10.05%) | 216,924 |
| 22 Jul 2004 | INR | 61 | 61 | 58.1 | 58.7 | 58.7 | -1.05 (-1.76%) | 47,332 |
| 21 Jul 2004 | INR | 59.5 | 61 | 58.2 | 59.75 | 59.75 | +0.9 (+1.53%) | 50,920 |
| 20 Jul 2004 | INR | 58.25 | 59.2 | 57.5 | 58.85 | 58.85 | +1.1 (+1.90%) | 86,260 |
| 19 Jul 2004 | INR | 56 | 60 | 56 | 57.75 | 57.75 | +2.6 (+4.71%) | 124,352 |
| 16 Jul 2004 | INR | 55.25 | 56.45 | 54.4 | 55.15 | 55.15 | +0.35 (+0.64%) | 46,700 |
| 15 Jul 2004 | INR | 51.95 | 55.5 | 51.55 | 54.8 | 54.8 | +3.35 (+6.51%) | 72,468 |
