| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2004 | INR | 88 | 88.2 | 86.8 | 86.9 | 17.38 | -0.8 (-0.91%) | 2,115 |
| 24 Aug 2004 | INR | 88 | 89.35 | 87.55 | 87.7 | 17.54 | -0.4 (-0.45%) | 1,934 |
| 23 Aug 2004 | INR | 88 | 88.1 | 88 | 88.1 | 17.62 | -0.75 (-0.84%) | 1,200 |
| 20 Aug 2004 | INR | 86.7 | 89.55 | 86.7 | 88.85 | 17.77 | +0.25 (+0.28%) | 566 |
| 19 Aug 2004 | INR | 88.75 | 89.9 | 88.6 | 88.6 | 17.72 | +0.55 (+0.62%) | 850 |
| 18 Aug 2004 | INR | 90 | 90 | 87.1 | 88.05 | 17.61 | -0.95 (-1.07%) | 2,705 |
| 17 Aug 2004 | INR | 89 | 91 | 88.1 | 89 | 17.8 | -0.6 (-0.67%) | 3,574 |
| 16 Aug 2004 | INR | 87 | 90 | 87 | 89.6 | 17.92 | -0.15 (-0.17%) | 650 |
| 13 Aug 2004 | INR | 87.75 | 89.75 | 87.75 | 89.75 | 17.95 | +1.75 (+1.99%) | 5,076 |
| 12 Aug 2004 | INR | 89.95 | 90.45 | 87.35 | 88 | 17.6 | -2.8 (-3.08%) | 1,293 |
| 11 Aug 2004 | INR | 87.2 | 92.75 | 87.2 | 90.8 | 18.16 | -0.55 (-0.60%) | 8,539 |
| 10 Aug 2004 | INR | 93 | 93.05 | 90.7 | 91.35 | 18.27 | -1.4 (-1.51%) | 10,744 |
| 9 Aug 2004 | INR | 86.6 | 94.7 | 86.6 | 92.75 | 18.55 | +5.35 (+6.12%) | 29,667 |
| 6 Aug 2004 | INR | 87 | 87.45 | 86.1 | 87.4 | 17.48 | -0.4 (-0.46%) | 1,923 |
| 5 Aug 2004 | INR | 87 | 87.9 | 86.6 | 87.8 | 17.56 | +0.75 (+0.86%) | 1,861 |
| 4 Aug 2004 | INR | 87.75 | 87.95 | 85.55 | 87.05 | 17.41 | -0.05 (-0.06%) | 5,858 |
| 3 Aug 2004 | INR | 88.75 | 88.75 | 86.25 | 87.1 | 17.42 | -0.45 (-0.51%) | 2,324 |
| 2 Aug 2004 | INR | 85.25 | 89 | 85.25 | 87.55 | 17.51 | +2 (+2.34%) | 3,996 |
| 30 Jul 2004 | INR | 84.5 | 86 | 84.5 | 85.55 | 17.11 | -0.15 (-0.18%) | 1,400 |
| 29 Jul 2004 | INR | 83.15 | 86 | 83.05 | 85.7 | 17.14 | +1.7 (+2.02%) | 1,945 |
| 28 Jul 2004 | INR | 84.95 | 85 | 83.9 | 84 | 16.8 | -0.15 (-0.18%) | 1,186 |
| 27 Jul 2004 | INR | 84.2 | 84.3 | 84.15 | 84.15 | 16.83 | -0.9 (-1.06%) | 400 |
| 26 Jul 2004 | INR | 84.6 | 85.05 | 84 | 85.05 | 17.01 | -0.45 (-0.53%) | 1,825 |
| 23 Jul 2004 | INR | 85.05 | 88 | 84.6 | 85.5 | 17.1 | +0.5 (+0.59%) | 3,739 |
| 22 Jul 2004 | INR | 83.5 | 85.5 | 83.5 | 85 | 17 | +0.35 (+0.41%) | 1,503 |
| 21 Jul 2004 | INR | 84 | 85 | 82.5 | 84.65 | 16.93 | +1.1 (+1.32%) | 4,782 |
| 20 Jul 2004 | INR | 83.25 | 84.35 | 83.2 | 83.55 | 16.71 | -0.5 (-0.59%) | 1,125 |
| 19 Jul 2004 | INR | 84.15 | 84.6 | 82.55 | 84.05 | 16.81 | -0.05 (-0.06%) | 1,745 |
| 16 Jul 2004 | INR | 90 | 90 | 84.1 | 84.1 | 16.82 | -0.1 (-0.12%) | 2,218 |
| 15 Jul 2004 | INR | 82.05 | 86 | 82.05 | 84.2 | 16.84 | -6.9 (-7.57%) | 1,777 |
