| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2004 | INR | 49.5 | 49.95 | 48.7 | 49.15 | 49.15 | +0.35 (+0.72%) | 72,421 |
| 23 Aug 2004 | INR | 49.85 | 50.4 | 48.6 | 48.8 | 48.8 | -0.6 (-1.21%) | 78,391 |
| 20 Aug 2004 | INR | 52.5 | 52.5 | 49.1 | 49.4 | 49.4 | -1.2 (-2.37%) | 78,511 |
| 19 Aug 2004 | INR | 50.85 | 51.7 | 50.15 | 50.6 | 50.6 | +0.3 (+0.60%) | 105,183 |
| 18 Aug 2004 | INR | 52 | 52.65 | 49.9 | 50.3 | 50.3 | -1.15 (-2.24%) | 169,156 |
| 17 Aug 2004 | INR | 51.85 | 52.95 | 51.05 | 51.45 | 51.45 | +0.35 (+0.68%) | 198,314 |
| 16 Aug 2004 | INR | 48.95 | 51.75 | 48.4 | 51.1 | 51.1 | +2.7 (+5.58%) | 283,392 |
| 13 Aug 2004 | INR | 50 | 50.1 | 48.05 | 48.4 | 48.4 | -1.4 (-2.81%) | 142,529 |
| 12 Aug 2004 | INR | 50.35 | 51.45 | 49.15 | 49.8 | 49.8 | -0.55 (-1.09%) | 183,579 |
| 11 Aug 2004 | INR | 54.3 | 54.4 | 49.75 | 50.35 | 50.35 | -3.55 (-6.59%) | 219,479 |
| 10 Aug 2004 | INR | 53.5 | 55.5 | 53 | 53.9 | 53.9 | +1 (+1.89%) | 236,673 |
| 9 Aug 2004 | INR | 52.9 | 53.65 | 52.5 | 52.9 | 52.9 | -0.35 (-0.66%) | 142,209 |
| 6 Aug 2004 | INR | 55.1 | 55.85 | 52.8 | 53.25 | 53.25 | -2.05 (-3.71%) | 353,688 |
| 5 Aug 2004 | INR | 54.95 | 56.45 | 54.2 | 55.3 | 55.3 | +0.2 (+0.36%) | 535,886 |
| 4 Aug 2004 | INR | 53.6 | 56.15 | 53.6 | 55.1 | 55.1 | +1.45 (+2.70%) | 866,821 |
| 3 Aug 2004 | INR | 51.65 | 54.7 | 50.35 | 53.65 | 53.65 | +1.8 (+3.47%) | 747,231 |
| 2 Aug 2004 | INR | 52.7 | 53.25 | 51 | 51.85 | 51.85 | -0.35 (-0.67%) | 341,364 |
| 30 Jul 2004 | INR | 49.4 | 52.75 | 49 | 52.2 | 52.2 | +3.9 (+8.07%) | 709,560 |
| 29 Jul 2004 | INR | 46.5 | 49 | 45.8 | 48.3 | 48.3 | +2.15 (+4.66%) | 167,472 |
| 28 Jul 2004 | INR | 46.9 | 47.2 | 45.9 | 46.15 | 46.15 | -0.25 (-0.54%) | 76,235 |
| 27 Jul 2004 | INR | 49 | 49.5 | 46 | 46.4 | 46.4 | -2.3 (-4.72%) | 89,251 |
| 26 Jul 2004 | INR | 48 | 49.75 | 46.5 | 48.7 | 48.7 | +0.25 (+0.52%) | 137,811 |
| 23 Jul 2004 | INR | 51.15 | 51.4 | 48.1 | 48.45 | 48.45 | -1.7 (-3.39%) | 241,581 |
| 22 Jul 2004 | INR | 50.4 | 51.7 | 48.95 | 50.15 | 50.15 | +0.9 (+1.83%) | 563,023 |
| 21 Jul 2004 | INR | 48.25 | 50.75 | 48 | 49.25 | 49.25 | +1.8 (+3.79%) | 528,267 |
| 20 Jul 2004 | INR | 46.55 | 48.45 | 46.4 | 47.45 | 47.45 | +0.5 (+1.06%) | 193,069 |
| 19 Jul 2004 | INR | 46.6 | 48 | 45.85 | 46.95 | 46.95 | +0.8 (+1.73%) | 251,057 |
| 16 Jul 2004 | INR | 43.4 | 47.2 | 43.25 | 46.15 | 46.15 | +2.95 (+6.83%) | 575,099 |
| 15 Jul 2004 | INR | 41.3 | 43.85 | 41.3 | 43.2 | 43.2 | +2.15 (+5.24%) | 125,912 |
| 14 Jul 2004 | INR | 41.95 | 42 | 40.8 | 41.05 | 41.05 | +0.05 (+0.12%) | 46,374 |
