| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2004 | INR | 42.9 | 47.1 | 42.3 | 46.5 | 46.5 | +4.6 (+10.98%) | 261,232 |
| 13 Aug 2004 | INR | 40.1 | 43 | 40 | 41.9 | 41.9 | +1.45 (+3.58%) | 62,211 |
| 12 Aug 2004 | INR | 41 | 41.9 | 40.2 | 40.45 | 40.45 | -0.25 (-0.61%) | 19,405 |
| 11 Aug 2004 | INR | 40.1 | 43.5 | 40.1 | 40.7 | 40.7 | -2.25 (-5.24%) | 46,290 |
| 10 Aug 2004 | INR | 43.45 | 43.7 | 42.75 | 42.95 | 42.95 | +0.1 (+0.23%) | 30,820 |
| 9 Aug 2004 | INR | 35.5 | 43.45 | 35.5 | 42.85 | 42.85 | -0.3 (-0.70%) | 36,619 |
| 6 Aug 2004 | INR | 45 | 45.4 | 42.5 | 43.15 | 43.15 | -1.95 (-4.32%) | 114,480 |
| 5 Aug 2004 | INR | 43 | 46 | 42.3 | 45.1 | 45.1 | +3.8 (+9.20%) | 364,865 |
| 4 Aug 2004 | INR | 40.9 | 42.5 | 40.8 | 41.3 | 41.3 | 0.0 (0.0%) | 39,556 |
| 3 Aug 2004 | INR | 43 | 43 | 41 | 41.3 | 41.3 | -0.8 (-1.90%) | 29,487 |
| 2 Aug 2004 | INR | 42.5 | 43 | 41.3 | 42.1 | 42.1 | -0.05 (-0.12%) | 58,500 |
| 30 Jul 2004 | INR | 43.5 | 43.5 | 41.3 | 42.15 | 42.15 | +0.5 (+1.20%) | 105,153 |
| 29 Jul 2004 | INR | 42.5 | 42.5 | 39.5 | 41.65 | 41.65 | +2.55 (+6.52%) | 65,598 |
| 28 Jul 2004 | INR | 40 | 40.8 | 38.85 | 39.1 | 39.1 | -1.15 (-2.86%) | 44,265 |
| 27 Jul 2004 | INR | 44 | 44 | 39.9 | 40.25 | 40.25 | -2.2 (-5.18%) | 48,632 |
| 26 Jul 2004 | INR | 42.9 | 42.9 | 41.3 | 42.45 | 42.45 | +0.2 (+0.47%) | 40,756 |
| 23 Jul 2004 | INR | 42.75 | 43.2 | 42.1 | 42.25 | 42.25 | +0.3 (+0.72%) | 61,865 |
| 22 Jul 2004 | INR | 43.5 | 43.5 | 41 | 41.95 | 41.95 | +0.4 (+0.96%) | 123,456 |
| 21 Jul 2004 | INR | 41 | 43.5 | 41 | 41.55 | 41.55 | +0.95 (+2.34%) | 98,593 |
| 20 Jul 2004 | INR | 42.55 | 42.55 | 40.4 | 40.6 | 40.6 | -1.15 (-2.75%) | 46,758 |
| 19 Jul 2004 | INR | 40.1 | 43.5 | 40.1 | 41.75 | 41.75 | +2.2 (+5.56%) | 195,740 |
| 16 Jul 2004 | INR | 40 | 40.7 | 39 | 39.55 | 39.55 | -0.5 (-1.25%) | 42,401 |
| 15 Jul 2004 | INR | 36.1 | 40.5 | 36.1 | 40.05 | 40.05 | +1.7 (+4.43%) | 90,027 |
| 14 Jul 2004 | INR | 38.1 | 39.2 | 38.1 | 38.35 | 38.35 | +0.15 (+0.39%) | 24,434 |
| 13 Jul 2004 | INR | 39.55 | 40.8 | 38 | 38.2 | 38.2 | -0.4 (-1.04%) | 109,992 |
| 12 Jul 2004 | INR | 37 | 39.8 | 35.25 | 38.6 | 38.6 | +2.9 (+8.12%) | 82,325 |
| 9 Jul 2004 | INR | 35 | 36.8 | 34.3 | 35.7 | 35.7 | +1.15 (+3.33%) | 21,594 |
| 8 Jul 2004 | INR | 37.35 | 37.35 | 34.25 | 34.55 | 34.55 | -2.35 (-6.37%) | 13,347 |
| 7 Jul 2004 | INR | 36.95 | 37.25 | 36.5 | 36.9 | 36.9 | +0.1 (+0.27%) | 5,857 |
| 6 Jul 2004 | INR | 36.9 | 37 | 36.1 | 36.8 | 36.8 | +0.2 (+0.55%) | 6,569 |
