| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2004 | INR | 18.25 | 18.25 | 17.9 | 18.15 | 18.15 | 0.0 (0.0%) | 86,289 |
| 25 Aug 2004 | INR | 18.1 | 18.45 | 18.05 | 18.15 | 18.15 | -0.15 (-0.82%) | 83,480 |
| 24 Aug 2004 | INR | 18.5 | 18.5 | 18.1 | 18.3 | 18.3 | +0.1 (+0.55%) | 36,294 |
| 23 Aug 2004 | INR | 19 | 19.25 | 18.1 | 18.2 | 18.2 | -1.05 (-5.45%) | 43,268 |
| 20 Aug 2004 | INR | 19.6 | 19.9 | 19.1 | 19.25 | 19.25 | -0.6 (-3.02%) | 30,267 |
| 19 Aug 2004 | INR | 20.05 | 20.05 | 19.65 | 19.85 | 19.85 | -0.15 (-0.75%) | 21,980 |
| 18 Aug 2004 | INR | 20.1 | 20.15 | 20 | 20 | 20 | -0.05 (-0.25%) | 21,824 |
| 17 Aug 2004 | INR | 20.05 | 20.2 | 20 | 20.05 | 20.05 | 0.0 (0.0%) | 18,357 |
| 16 Aug 2004 | INR | 20.15 | 20.2 | 20 | 20.05 | 20.05 | -0.1 (-0.50%) | 23,288 |
| 13 Aug 2004 | INR | 20 | 20.3 | 20 | 20.15 | 20.15 | -0.05 (-0.25%) | 23,347 |
| 12 Aug 2004 | INR | 20.2 | 20.5 | 20 | 20.2 | 20.2 | -0.25 (-1.22%) | 35,212 |
| 11 Aug 2004 | INR | 20.5 | 20.65 | 20.4 | 20.45 | 20.45 | -0.05 (-0.24%) | 18,024 |
| 10 Aug 2004 | INR | 20.55 | 20.75 | 20.4 | 20.5 | 20.5 | -0.05 (-0.24%) | 32,215 |
| 9 Aug 2004 | INR | 20.7 | 20.75 | 20.5 | 20.55 | 20.55 | -0.2 (-0.96%) | 37,382 |
| 6 Aug 2004 | INR | 21 | 21 | 20.7 | 20.75 | 20.75 | -0.05 (-0.24%) | 48,506 |
| 5 Aug 2004 | INR | 20.85 | 20.95 | 20.7 | 20.8 | 20.8 | +0.25 (+1.22%) | 33,709 |
| 4 Aug 2004 | INR | 21 | 21 | 20.55 | 20.55 | 20.55 | -0.25 (-1.20%) | 38,866 |
| 3 Aug 2004 | INR | 21 | 21 | 20.65 | 20.8 | 20.8 | 0.0 (0.0%) | 42,244 |
| 2 Aug 2004 | INR | 21.25 | 21.25 | 20.7 | 20.8 | 20.8 | -0.3 (-1.42%) | 35,184 |
| 30 Jul 2004 | INR | 20.7 | 21.2 | 20.55 | 21.1 | 21.1 | +0.2 (+0.96%) | 36,714 |
| 29 Jul 2004 | INR | 21.2 | 21.2 | 20.2 | 20.9 | 20.9 | -0.05 (-0.24%) | 45,250 |
| 28 Jul 2004 | INR | 22.35 | 22.35 | 20.05 | 20.95 | 20.95 | -1.8 (-7.91%) | 87,940 |
| 27 Jul 2004 | INR | 23 | 23.05 | 22.65 | 22.75 | 22.75 | -0.1 (-0.44%) | 12,645 |
| 26 Jul 2004 | INR | 23.15 | 23.2 | 22.85 | 22.85 | 22.85 | -0.35 (-1.51%) | 8,425 |
| 23 Jul 2004 | INR | 23.2 | 23.35 | 23 | 23.2 | 23.2 | -0.1 (-0.43%) | 19,068 |
| 22 Jul 2004 | INR | 23.4 | 23.55 | 23.05 | 23.3 | 23.3 | +0.45 (+1.97%) | 41,045 |
| 21 Jul 2004 | INR | 22.95 | 23 | 22.7 | 22.85 | 22.85 | +0.1 (+0.44%) | 4,150 |
| 20 Jul 2004 | INR | 22.75 | 23 | 22.7 | 22.75 | 22.75 | -0.15 (-0.66%) | 13,628 |
| 19 Jul 2004 | INR | 22.8 | 23.25 | 22.45 | 22.9 | 22.9 | +0.1 (+0.44%) | 43,017 |
| 16 Jul 2004 | INR | 23 | 23 | 22.6 | 22.8 | 22.8 | +0.25 (+1.11%) | 13,060 |
