| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2004 | INR | 29.15 | 29.15 | 28.65 | 29 | 19.3333 | 0.0 (0.0%) | 1,905 |
| 24 Aug 2004 | INR | 29.4 | 29.5 | 28.75 | 29 | 19.3333 | 0.0 (0.0%) | 2,776 |
| 23 Aug 2004 | INR | 29.25 | 29.85 | 28.8 | 29 | 19.3333 | -0.55 (-1.86%) | 22,987 |
| 20 Aug 2004 | INR | 29.35 | 30.55 | 28.5 | 29.55 | 19.7 | +0.35 (+1.20%) | 27,187 |
| 19 Aug 2004 | INR | 28 | 29.75 | 28 | 29.2 | 19.4667 | +0.3 (+1.04%) | 8,158 |
| 18 Aug 2004 | INR | 30.9 | 30.9 | 28.3 | 28.9 | 19.2667 | -0.45 (-1.53%) | 53,461 |
| 17 Aug 2004 | INR | 29.9 | 30.4 | 28.5 | 29.35 | 19.5667 | +0.1 (+0.34%) | 96,196 |
| 16 Aug 2004 | INR | 29.9 | 30.5 | 28 | 29.25 | 19.5 | +0.95 (+3.36%) | 140,734 |
| 13 Aug 2004 | INR | 27.6 | 31.8 | 27.05 | 28.3 | 18.8667 | +0.85 (+3.10%) | 50,532 |
| 12 Aug 2004 | INR | 27 | 28.75 | 27 | 27.45 | 18.3 | -0.45 (-1.61%) | 4,146 |
| 11 Aug 2004 | INR | 28.75 | 28.8 | 27.75 | 27.9 | 18.6 | -0.75 (-2.62%) | 7,542 |
| 10 Aug 2004 | INR | 29 | 29.4 | 28.4 | 28.65 | 19.1 | -0.15 (-0.52%) | 4,086 |
| 9 Aug 2004 | INR | 28.1 | 29 | 28.1 | 28.8 | 19.2 | +0.05 (+0.17%) | 3,429 |
| 6 Aug 2004 | INR | 29.5 | 30 | 28.4 | 28.75 | 19.1667 | +0.5 (+1.77%) | 3,965 |
| 5 Aug 2004 | INR | 27.35 | 29.1 | 27.35 | 28.25 | 18.8333 | +0.4 (+1.44%) | 771 |
| 4 Aug 2004 | INR | 27.3 | 28.2 | 27.3 | 27.85 | 18.5667 | -0.3 (-1.07%) | 796 |
| 3 Aug 2004 | INR | 28.2 | 28.9 | 28.1 | 28.15 | 18.7667 | -0.1 (-0.35%) | 4,072 |
| 2 Aug 2004 | INR | 28.3 | 28.3 | 28.25 | 28.25 | 18.8333 | -0.2 (-0.70%) | 450 |
| 30 Jul 2004 | INR | 28.1 | 28.85 | 28.1 | 28.45 | 18.9667 | +0.15 (+0.53%) | 4,307 |
| 29 Jul 2004 | INR | 28.5 | 28.5 | 28 | 28.3 | 18.8667 | -0.2 (-0.70%) | 6,886 |
| 28 Jul 2004 | INR | 29.2 | 29.2 | 28 | 28.5 | 19 | -0.7 (-2.40%) | 4,400 |
| 27 Jul 2004 | INR | 29.25 | 29.75 | 28.95 | 29.2 | 19.4667 | +0.4 (+1.39%) | 1,721 |
| 26 Jul 2004 | INR | 29.15 | 29.15 | 28.55 | 28.8 | 19.2 | -0.35 (-1.20%) | 1,493 |
| 23 Jul 2004 | INR | 28.6 | 30 | 28.6 | 29.15 | 19.4333 | -0.9 (-3.00%) | 2,510 |
| 22 Jul 2004 | INR | 30.5 | 31 | 29.5 | 30.05 | 20.0333 | +0.35 (+1.18%) | 5,777 |
| 21 Jul 2004 | INR | 29.9 | 30 | 29 | 29.7 | 19.8 | +0.1 (+0.34%) | 2,747 |
| 20 Jul 2004 | INR | 29.65 | 29.95 | 29.2 | 29.6 | 19.7333 | -0.3 (-1.00%) | 1,429 |
| 19 Jul 2004 | INR | 29 | 30 | 29 | 29.9 | 19.9333 | +0.4 (+1.36%) | 2,734 |
| 16 Jul 2004 | INR | 28.9 | 30 | 28.6 | 29.5 | 19.6667 | +1.25 (+4.42%) | 7,592 |
| 15 Jul 2004 | INR | 28 | 28.55 | 28 | 28.25 | 18.8333 | +0.3 (+1.07%) | 1,876 |
