| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2004 | INR | 7.45 | 8 | 7.3 | 7.95 | 7.95 | +0.66 (+9.05%) | 34,356 |
| 30 Aug 2004 | INR | 6.55 | 7.45 | 6.5 | 7.29 | 7.29 | +0.1 (+1.39%) | 12,626 |
| 27 Aug 2004 | INR | 7.44 | 7.44 | 7.01 | 7.19 | 7.19 | -0.01 (-0.14%) | 20,350 |
| 26 Aug 2004 | INR | 7.1 | 7.21 | 7.02 | 7.2 | 7.2 | +0.15 (+2.13%) | 12,385 |
| 25 Aug 2004 | INR | 7.06 | 7.34 | 7.05 | 7.05 | 7.05 | -0.13 (-1.81%) | 8,531 |
| 24 Aug 2004 | INR | 6.85 | 7.3 | 6.85 | 7.18 | 7.18 | +0.24 (+3.46%) | 9,575 |
| 23 Aug 2004 | INR | 6.6 | 7.09 | 6.6 | 6.94 | 6.94 | -0.1 (-1.42%) | 7,600 |
| 20 Aug 2004 | INR | 7 | 7.4 | 6.99 | 7.04 | 7.04 | +0.03 (+0.43%) | 21,819 |
| 19 Aug 2004 | INR | 6.5 | 7.25 | 6.5 | 7.01 | 7.01 | -0.26 (-3.58%) | 14,512 |
| 18 Aug 2004 | INR | 7.25 | 7.4 | 7.1 | 7.27 | 7.27 | +0.11 (+1.54%) | 8,207 |
| 17 Aug 2004 | INR | 7.25 | 7.42 | 7.1 | 7.16 | 7.16 | -0.13 (-1.78%) | 9,739 |
| 16 Aug 2004 | INR | 7.5 | 7.57 | 7.2 | 7.29 | 7.29 | -0.12 (-1.62%) | 11,399 |
| 13 Aug 2004 | INR | 7.03 | 7.54 | 7.03 | 7.41 | 7.41 | +0.27 (+3.78%) | 15,150 |
| 12 Aug 2004 | INR | 8.05 | 8.05 | 7 | 7.14 | 7.14 | -0.46 (-6.05%) | 29,554 |
| 11 Aug 2004 | INR | 7.5 | 8 | 7.5 | 7.6 | 7.6 | +0.05 (+0.66%) | 17,602 |
| 10 Aug 2004 | INR | 7.84 | 8 | 7.51 | 7.55 | 7.55 | -0.29 (-3.70%) | 16,324 |
| 9 Aug 2004 | INR | 7.95 | 8.05 | 7.5 | 7.84 | 7.84 | -0.16 (-2%) | 19,670 |
| 6 Aug 2004 | INR | 8.1 | 8.1 | 7.57 | 8 | 8 | -0.05 (-0.62%) | 8,800 |
| 5 Aug 2004 | INR | 7.5 | 8.36 | 7.5 | 8.05 | 8.05 | +0.49 (+6.48%) | 13,324 |
| 4 Aug 2004 | INR | 7.67 | 7.9 | 7.52 | 7.56 | 7.56 | -0.16 (-2.07%) | 5,900 |
| 3 Aug 2004 | INR | 7.65 | 8.2 | 7.65 | 7.72 | 7.72 | -0.38 (-4.69%) | 10,961 |
| 2 Aug 2004 | INR | 8.11 | 8.7 | 7.63 | 8.1 | 8.1 | -0.32 (-3.80%) | 10,774 |
| 30 Jul 2004 | INR | 8.18 | 8.9 | 8.18 | 8.42 | 8.42 | -0.01 (-0.12%) | 20,705 |
| 29 Jul 2004 | INR | 8 | 8.59 | 7.7 | 8.43 | 8.43 | +0.75 (+9.77%) | 15,645 |
| 28 Jul 2004 | INR | 8 | 8 | 7.4 | 7.68 | 7.68 | -0.13 (-1.66%) | 22,846 |
| 27 Jul 2004 | INR | 8.3 | 8.9 | 7.5 | 7.81 | 7.81 | -1.2 (-13.32%) | 31,396 |
| 26 Jul 2004 | INR | 9.62 | 9.85 | 8.5 | 9.01 | 9.01 | -0.61 (-6.34%) | 34,624 |
| 23 Jul 2004 | INR | 10.15 | 10.34 | 9.25 | 9.62 | 9.62 | -0.43 (-4.28%) | 51,015 |
| 22 Jul 2004 | INR | 11.3 | 11.3 | 10 | 10.05 | 10.05 | +0.24 (+2.45%) | 65,369 |
| 21 Jul 2004 | INR | 9 | 10.25 | 8.85 | 9.81 | 9.81 | +1.02 (+11.60%) | 93,697 |
