| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2004 | INR | 8.9 | 9.9 | 8.9 | 9.74 | 1.948 | +0.61 (+6.68%) | 36,085 |
| 6 Aug 2004 | INR | 9 | 9.3 | 8.78 | 9.13 | 1.826 | +0.39 (+4.46%) | 28,390 |
| 5 Aug 2004 | INR | 8.6 | 8.95 | 8.6 | 8.74 | 1.748 | -0.03 (-0.34%) | 9,709 |
| 4 Aug 2004 | INR | 8.5 | 8.88 | 8.4 | 8.77 | 1.754 | +0.01 (+0.11%) | 6,267 |
| 3 Aug 2004 | INR | 8.61 | 8.94 | 8.61 | 8.76 | 1.752 | -0.07 (-0.79%) | 16,160 |
| 2 Aug 2004 | INR | 8.8 | 9 | 8.75 | 8.83 | 1.766 | -0.34 (-3.71%) | 7,722 |
| 30 Jul 2004 | INR | 8.65 | 9.39 | 8.65 | 9.17 | 1.834 | +0.08 (+0.88%) | 14,325 |
| 29 Jul 2004 | INR | 8.8 | 9.1 | 8.8 | 9.09 | 1.818 | +0.19 (+2.13%) | 10,620 |
| 28 Jul 2004 | INR | 9.25 | 9.3 | 8.8 | 8.9 | 1.78 | -0.37 (-3.99%) | 18,025 |
| 27 Jul 2004 | INR | 9.3 | 9.47 | 9.26 | 9.27 | 1.854 | -0.26 (-2.73%) | 8,402 |
| 26 Jul 2004 | INR | 9.98 | 10.1 | 9.35 | 9.53 | 1.906 | +0.2 (+2.14%) | 43,926 |
| 23 Jul 2004 | INR | 9.5 | 9.5 | 9.16 | 9.33 | 1.866 | -0.07 (-0.74%) | 12,850 |
| 22 Jul 2004 | INR | 10 | 10.1 | 9.05 | 9.4 | 1.88 | -0.42 (-4.28%) | 35,490 |
| 21 Jul 2004 | INR | 10 | 10.3 | 9.75 | 9.82 | 1.964 | -0.23 (-2.29%) | 26,164 |
| 20 Jul 2004 | INR | 9.8 | 10.35 | 9.8 | 10.05 | 2.01 | -0.3 (-2.90%) | 22,985 |
| 19 Jul 2004 | INR | 10 | 10.95 | 10 | 10.35 | 2.07 | +0.2 (+1.97%) | 67,945 |
| 16 Jul 2004 | INR | 10 | 10.25 | 9.51 | 10.15 | 2.03 | +0.35 (+3.57%) | 88,403 |
| 15 Jul 2004 | INR | 9.4 | 9.99 | 9.25 | 9.8 | 1.96 | +0.52 (+5.60%) | 50,365 |
| 14 Jul 2004 | INR | 9 | 9.7 | 9 | 9.28 | 1.856 | +0.29 (+3.23%) | 33,895 |
| 13 Jul 2004 | INR | 8.74 | 9.14 | 8.7 | 8.99 | 1.798 | +0.46 (+5.39%) | 19,138 |
| 12 Jul 2004 | INR | 8.39 | 8.9 | 8.03 | 8.53 | 1.706 | +0.33 (+4.02%) | 26,090 |
| 9 Jul 2004 | INR | 7.4 | 8.2 | 7.4 | 8.2 | 1.64 | +0.74 (+9.92%) | 9,120 |
| 8 Jul 2004 | INR | 8.4 | 8.4 | 7.4 | 7.46 | 1.492 | -0.58 (-7.21%) | 13,050 |
| 7 Jul 2004 | INR | 8 | 8.09 | 7.9 | 8.04 | 1.608 | +0.04 (+0.50%) | 8,825 |
| 6 Jul 2004 | INR | 7.95 | 8 | 7.8 | 8 | 1.6 | -0.05 (-0.62%) | 1,461 |
| 5 Jul 2004 | INR | 7.9 | 8.1 | 7.9 | 8.05 | 1.61 | +0.05 (+0.63%) | 6,165 |
| 2 Jul 2004 | INR | 7.95 | 8 | 7.9 | 8 | 1.6 | +0.04 (+0.50%) | 5,520 |
| 1 Jul 2004 | INR | 8.02 | 8.02 | 7.9 | 7.96 | 1.592 | -0.06 (-0.75%) | 4,470 |
| 30 Jun 2004 | INR | 8.15 | 8.35 | 8 | 8.02 | 1.604 | -0.07 (-0.87%) | 5,700 |
| 29 Jun 2004 | INR | 8.45 | 8.45 | 8.05 | 8.09 | 1.618 | 0.0 (0.0%) | 13,650 |
