| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2004 | INR | 39.75 | 41.95 | 39.5 | 39.5 | 39.5 | +0.15 (+0.38%) | 46,384 |
| 12 Aug 2004 | INR | 41.95 | 43 | 39.35 | 39.35 | 39.35 | -2.65 (-6.31%) | 68,574 |
| 11 Aug 2004 | INR | 43.5 | 44.25 | 41.3 | 42 | 42 | -1.85 (-4.22%) | 47,608 |
| 10 Aug 2004 | INR | 44.75 | 45.65 | 43.5 | 43.85 | 43.85 | +0.15 (+0.34%) | 174,128 |
| 9 Aug 2004 | INR | 43.8 | 45.4 | 42.7 | 43.7 | 43.7 | +0.95 (+2.22%) | 141,819 |
| 6 Aug 2004 | INR | 42.5 | 45.6 | 42 | 42.75 | 42.75 | +0.35 (+0.83%) | 119,473 |
| 5 Aug 2004 | INR | 41.9 | 43.4 | 40.8 | 42.4 | 42.4 | +1.5 (+3.67%) | 112,764 |
| 4 Aug 2004 | INR | 41 | 41 | 40 | 40.9 | 40.9 | +0.15 (+0.37%) | 38,855 |
| 3 Aug 2004 | INR | 42.85 | 43.95 | 40.05 | 40.75 | 40.75 | -0.95 (-2.28%) | 143,021 |
| 2 Aug 2004 | INR | 41.8 | 44 | 41 | 41.7 | 41.7 | +1.1 (+2.71%) | 117,055 |
| 30 Jul 2004 | INR | 41.9 | 41.9 | 40 | 40.6 | 40.6 | -0.1 (-0.25%) | 71,599 |
| 29 Jul 2004 | INR | 35.75 | 42.4 | 35 | 40.7 | 40.7 | +5.45 (+15.46%) | 172,647 |
| 28 Jul 2004 | INR | 35.85 | 36.25 | 35.05 | 35.25 | 35.25 | -0.05 (-0.14%) | 66,637 |
| 27 Jul 2004 | INR | 36 | 36.5 | 34.5 | 35.3 | 35.3 | 0.0 (0.0%) | 23,684 |
| 26 Jul 2004 | INR | 36 | 36.85 | 35.3 | 35.3 | 35.3 | +0.05 (+0.14%) | 23,585 |
| 23 Jul 2004 | INR | 39.95 | 40 | 35.25 | 35.25 | 35.25 | -2.55 (-6.75%) | 40,044 |
| 22 Jul 2004 | INR | 34.2 | 39 | 34.2 | 37.8 | 37.8 | +4.6 (+13.86%) | 167,819 |
| 21 Jul 2004 | INR | 33 | 33.9 | 33 | 33.2 | 33.2 | +0.3 (+0.91%) | 47,258 |
| 20 Jul 2004 | INR | 34.75 | 34.75 | 32.55 | 32.9 | 32.9 | -1.1 (-3.24%) | 59,211 |
| 19 Jul 2004 | INR | 31 | 35 | 30.55 | 34 | 34 | +3.1 (+10.03%) | 115,185 |
| 16 Jul 2004 | INR | 29.95 | 31.5 | 29.9 | 30.9 | 30.9 | +1.4 (+4.75%) | 44,415 |
| 15 Jul 2004 | INR | 29.55 | 29.8 | 29.2 | 29.5 | 29.5 | +0.6 (+2.08%) | 11,299 |
| 14 Jul 2004 | INR | 30 | 30 | 28.85 | 28.9 | 28.9 | -0.65 (-2.20%) | 28,848 |
| 13 Jul 2004 | INR | 30.25 | 30.25 | 29.4 | 29.55 | 29.55 | +0.05 (+0.17%) | 12,822 |
| 12 Jul 2004 | INR | 30.45 | 30.5 | 29.5 | 29.5 | 29.5 | -0.1 (-0.34%) | 9,570 |
| 9 Jul 2004 | INR | 31.5 | 31.5 | 29 | 29.6 | 29.6 | +0.15 (+0.51%) | 14,190 |
| 8 Jul 2004 | INR | 33.5 | 33.5 | 29.15 | 29.45 | 29.45 | -3.5 (-10.62%) | 32,657 |
| 7 Jul 2004 | INR | 31 | 33.75 | 31 | 32.95 | 32.95 | +0.85 (+2.65%) | 75,056 |
| 6 Jul 2004 | INR | 30.9 | 32.25 | 30.5 | 32.1 | 32.1 | +1.15 (+3.72%) | 75,433 |
| 5 Jul 2004 | INR | 31 | 31.85 | 30.95 | 30.95 | 30.95 | 0.0 (0.0%) | 28,229 |
