| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2004 | INR | 18 | 18.5 | 17.5 | 17.9 | 17.9 | -0.25 (-1.38%) | 18,768 |
| 25 Aug 2004 | INR | 18.7 | 18.8 | 17.95 | 18.15 | 18.15 | -0.1 (-0.55%) | 58,776 |
| 24 Aug 2004 | INR | 16.5 | 18.25 | 16.5 | 18.25 | 18.25 | +1.65 (+9.94%) | 99,731 |
| 23 Aug 2004 | INR | 16 | 16.7 | 15.9 | 16.6 | 16.6 | +0.7 (+4.40%) | 13,985 |
| 20 Aug 2004 | INR | 15.4 | 16.1 | 15.4 | 15.9 | 15.9 | 0.0 (0.0%) | 12,521 |
| 19 Aug 2004 | INR | 16 | 16.25 | 15.8 | 15.9 | 15.9 | +0.05 (+0.32%) | 10,292 |
| 18 Aug 2004 | INR | 15.65 | 16.2 | 15.65 | 15.85 | 15.85 | +0.8 (+5.32%) | 12,070 |
| 17 Aug 2004 | INR | 15.5 | 15.7 | 15.05 | 15.05 | 15.05 | -0.45 (-2.90%) | 5,968 |
| 16 Aug 2004 | INR | 15.8 | 15.85 | 15.2 | 15.5 | 15.5 | +0.2 (+1.31%) | 4,885 |
| 13 Aug 2004 | INR | 15.2 | 15.45 | 15.2 | 15.3 | 15.3 | -0.1 (-0.65%) | 670 |
| 12 Aug 2004 | INR | 15.15 | 15.75 | 15.15 | 15.4 | 15.4 | -0.25 (-1.60%) | 3,385 |
| 11 Aug 2004 | INR | 16.6 | 16.6 | 15.55 | 15.65 | 15.65 | -0.15 (-0.95%) | 2,115 |
| 10 Aug 2004 | INR | 16.1 | 16.1 | 15.6 | 15.8 | 15.8 | +0.1 (+0.64%) | 10,330 |
| 9 Aug 2004 | INR | 15.95 | 16.25 | 15.55 | 15.7 | 15.7 | +0.05 (+0.32%) | 6,156 |
| 6 Aug 2004 | INR | 15.55 | 15.95 | 15.5 | 15.65 | 15.65 | 0.0 (0.0%) | 2,830 |
| 5 Aug 2004 | INR | 15.15 | 16.2 | 15.15 | 15.65 | 15.65 | -0.05 (-0.32%) | 4,087 |
| 4 Aug 2004 | INR | 15.6 | 15.75 | 15.55 | 15.7 | 15.7 | -0.1 (-0.63%) | 2,805 |
| 3 Aug 2004 | INR | 15.9 | 16.05 | 15.8 | 15.8 | 15.8 | -0.2 (-1.25%) | 3,505 |
| 2 Aug 2004 | INR | 15.5 | 16.35 | 15.5 | 16 | 16 | +0.05 (+0.31%) | 8,055 |
| 30 Jul 2004 | INR | 16.1 | 16.2 | 15.85 | 15.95 | 15.95 | -0.3 (-1.85%) | 8,150 |
| 29 Jul 2004 | INR | 15.75 | 16.35 | 15.75 | 16.25 | 16.25 | +0.25 (+1.56%) | 2,735 |
| 28 Jul 2004 | INR | 15.5 | 16 | 15.5 | 16 | 16 | +0.25 (+1.59%) | 1,205 |
| 27 Jul 2004 | INR | 16.3 | 16.45 | 15.55 | 15.75 | 15.75 | -0.3 (-1.87%) | 9,944 |
| 26 Jul 2004 | INR | 15.9 | 16.25 | 15.85 | 16.05 | 16.05 | -0.25 (-1.53%) | 7,600 |
| 23 Jul 2004 | INR | 17.5 | 17.5 | 16.25 | 16.3 | 16.3 | -1.7 (-9.44%) | 10,261 |
| 22 Jul 2004 | INR | 18 | 18.1 | 17.9 | 18 | 18 | +0.15 (+0.84%) | 21,794 |
| 21 Jul 2004 | INR | 17.1 | 18.5 | 16.95 | 17.85 | 17.85 | +0.35 (+2%) | 17,975 |
| 20 Jul 2004 | INR | 17.25 | 17.7 | 17.25 | 17.5 | 17.5 | 0.0 (0.0%) | 5,165 |
| 19 Jul 2004 | INR | 17.3 | 17.75 | 17.1 | 17.5 | 17.5 | 0.0 (0.0%) | 5,125 |
| 16 Jul 2004 | INR | 16.65 | 18 | 16.6 | 17.5 | 17.5 | +0.95 (+5.74%) | 14,867 |
