| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2004 | INR | 53 | 53.8 | 52.8 | 53.05 | 10.61 | +0.2 (+0.38%) | 39,150 |
| 13 Aug 2004 | INR | 53.4 | 53.4 | 52.7 | 52.85 | 10.57 | +0.15 (+0.28%) | 27,905 |
| 12 Aug 2004 | INR | 53 | 53.5 | 52.5 | 52.7 | 10.54 | -0.2 (-0.38%) | 55,350 |
| 11 Aug 2004 | INR | 53.1 | 53.9 | 52.85 | 52.9 | 10.58 | -0.05 (-0.09%) | 73,835 |
| 10 Aug 2004 | INR | 53.85 | 54.3 | 52.8 | 52.95 | 10.59 | -0.15 (-0.28%) | 315,355 |
| 9 Aug 2004 | INR | 53.1 | 54.7 | 52.95 | 53.1 | 10.62 | -0.5 (-0.93%) | 197,765 |
| 6 Aug 2004 | INR | 53.65 | 54.75 | 53.1 | 53.6 | 10.72 | +0.1 (+0.19%) | 91,690 |
| 5 Aug 2004 | INR | 54 | 54.75 | 53.1 | 53.5 | 10.7 | -0.1 (-0.19%) | 142,600 |
| 4 Aug 2004 | INR | 53 | 54.2 | 52.55 | 53.6 | 10.72 | +0.95 (+1.80%) | 95,070 |
| 3 Aug 2004 | INR | 53.6 | 53.75 | 52.5 | 52.65 | 10.53 | -1.5 (-2.77%) | 101,065 |
| 2 Aug 2004 | INR | 54.9 | 54.9 | 53.5 | 54.15 | 10.83 | +0.35 (+0.65%) | 31,955 |
| 30 Jul 2004 | INR | 54.05 | 54.9 | 53 | 53.8 | 10.76 | -0.25 (-0.46%) | 139,435 |
| 29 Jul 2004 | INR | 54 | 55.1 | 53.6 | 54.05 | 10.81 | -0.1 (-0.18%) | 47,600 |
| 28 Jul 2004 | INR | 55 | 55 | 53.75 | 54.15 | 10.83 | -0.55 (-1.01%) | 63,320 |
| 27 Jul 2004 | INR | 56.15 | 56.15 | 54.25 | 54.7 | 10.94 | -1.3 (-2.32%) | 103,850 |
| 26 Jul 2004 | INR | 58 | 58 | 55.75 | 56 | 11.2 | -0.9 (-1.58%) | 45,465 |
| 23 Jul 2004 | INR | 55.9 | 58.8 | 55.9 | 56.9 | 11.38 | -0.3 (-0.52%) | 38,095 |
| 22 Jul 2004 | INR | 56.1 | 58 | 56 | 57.2 | 11.44 | +0.8 (+1.42%) | 132,815 |
| 21 Jul 2004 | INR | 57.5 | 57.5 | 56 | 56.4 | 11.28 | -0.6 (-1.05%) | 87,535 |
| 20 Jul 2004 | INR | 60 | 60 | 54.55 | 57 | 11.4 | +1.65 (+2.98%) | 107,520 |
| 19 Jul 2004 | INR | 54.4 | 55.7 | 54.05 | 55.35 | 11.07 | +1.55 (+2.88%) | 117,085 |
| 16 Jul 2004 | INR | 52.55 | 54 | 52.55 | 53.8 | 10.76 | +0.4 (+0.75%) | 85,780 |
| 15 Jul 2004 | INR | 53.2 | 53.55 | 53 | 53.4 | 10.68 | -0.1 (-0.19%) | 54,200 |
| 14 Jul 2004 | INR | 54.65 | 54.75 | 53.5 | 53.5 | 10.7 | -0.65 (-1.20%) | 29,210 |
| 13 Jul 2004 | INR | 53 | 54.65 | 53 | 54.15 | 10.83 | +1.45 (+2.75%) | 59,755 |
| 12 Jul 2004 | INR | 54.25 | 54.25 | 52.15 | 52.7 | 10.54 | -0.4 (-0.75%) | 59,375 |
| 9 Jul 2004 | INR | 52.8 | 54.5 | 52.8 | 53.1 | 10.62 | +0.1 (+0.19%) | 34,420 |
| 8 Jul 2004 | INR | 53.75 | 55 | 52.65 | 53 | 10.6 | +0.1 (+0.19%) | 175,170 |
| 7 Jul 2004 | INR | 54 | 54.35 | 52.3 | 52.9 | 10.58 | -1.35 (-2.49%) | 90,255 |
| 6 Jul 2004 | INR | 54.4 | 54.5 | 54.05 | 54.25 | 10.85 | -0.2 (-0.37%) | 8,300 |
