| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2004 | INR | 30.5 | 31.9 | 30.3 | 31.9 | 31.9 | +1.5 (+4.93%) | 40,681 |
| 9 Aug 2004 | INR | 31 | 31 | 29.75 | 30.4 | 30.4 | -0.4 (-1.30%) | 66,061 |
| 6 Aug 2004 | INR | 31.8 | 31.9 | 30.55 | 30.8 | 30.8 | -0.25 (-0.81%) | 55,277 |
| 5 Aug 2004 | INR | 31.95 | 31.95 | 30.85 | 31.05 | 31.05 | -0.35 (-1.11%) | 41,068 |
| 4 Aug 2004 | INR | 31.05 | 31.9 | 31 | 31.4 | 31.4 | +0.3 (+0.96%) | 21,108 |
| 3 Aug 2004 | INR | 31.95 | 31.95 | 31 | 31.1 | 31.1 | -0.85 (-2.66%) | 8,940 |
| 2 Aug 2004 | INR | 30.2 | 32.45 | 30.2 | 31.95 | 31.95 | +1 (+3.23%) | 20,786 |
| 30 Jul 2004 | INR | 32.5 | 32.5 | 30.75 | 30.95 | 30.95 | -1.15 (-3.58%) | 40,677 |
| 29 Jul 2004 | INR | 32 | 32.25 | 31.75 | 32.1 | 32.1 | +0.65 (+2.07%) | 6,463 |
| 28 Jul 2004 | INR | 33.25 | 33.25 | 31.25 | 31.45 | 31.45 | -1.35 (-4.12%) | 23,275 |
| 27 Jul 2004 | INR | 33 | 33.5 | 32.5 | 32.8 | 32.8 | +0.2 (+0.61%) | 21,162 |
| 26 Jul 2004 | INR | 33 | 33.5 | 32.3 | 32.6 | 32.6 | +0.65 (+2.03%) | 34,653 |
| 23 Jul 2004 | INR | 31.85 | 32.5 | 31.3 | 31.95 | 31.95 | +0.3 (+0.95%) | 23,634 |
| 22 Jul 2004 | INR | 32.5 | 32.5 | 31.5 | 31.65 | 31.65 | -0.1 (-0.31%) | 9,285 |
| 21 Jul 2004 | INR | 32.5 | 32.5 | 31.3 | 31.75 | 31.75 | +0.1 (+0.32%) | 18,025 |
| 20 Jul 2004 | INR | 32.75 | 32.75 | 31.3 | 31.65 | 31.65 | +0.45 (+1.44%) | 87,196 |
| 19 Jul 2004 | INR | 31 | 31.2 | 30.6 | 31.2 | 31.2 | +1.45 (+4.87%) | 19,721 |
| 16 Jul 2004 | INR | 29 | 29.75 | 28.7 | 29.75 | 29.75 | +1.4 (+4.94%) | 14,147 |
| 15 Jul 2004 | INR | 27.95 | 28.35 | 26.95 | 28.35 | 28.35 | +1.35 (+5%) | 101,865 |
| 14 Jul 2004 | INR | 27 | 27.9 | 26.5 | 27 | 27 | +0.4 (+1.50%) | 19,185 |
| 13 Jul 2004 | INR | 28.85 | 28.85 | 26.6 | 26.6 | 26.6 | -1.35 (-4.83%) | 26,816 |
| 12 Jul 2004 | INR | 29.95 | 29.95 | 27.7 | 27.95 | 27.95 | -1.05 (-3.62%) | 39,666 |
| 9 Jul 2004 | INR | 27.85 | 29 | 27.85 | 29 | 29 | -0.3 (-1.02%) | 7,901 |
| 8 Jul 2004 | INR | 32.3 | 32.3 | 29.3 | 29.3 | 29.3 | -1.5 (-4.87%) | 11,113 |
| 7 Jul 2004 | INR | 30.1 | 31 | 29.8 | 30.8 | 30.8 | 0.0 (0.0%) | 25,245 |
