| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2004 | INR | 38.85 | 41.7 | 38.8 | 40.95 | 40.95 | +1.7 (+4.33%) | 8,120 |
| 25 Aug 2004 | INR | 39.5 | 40 | 39.05 | 39.25 | 39.25 | +1.75 (+4.67%) | 7,720 |
| 24 Aug 2004 | INR | 38.45 | 38.5 | 37.4 | 37.5 | 37.5 | -0.6 (-1.57%) | 9,220 |
| 23 Aug 2004 | INR | 42 | 42.6 | 37.5 | 38.1 | 38.1 | -3.65 (-8.74%) | 13,042 |
| 20 Aug 2004 | INR | 42.8 | 43.6 | 40.5 | 41.75 | 41.75 | -0.65 (-1.53%) | 27,094 |
| 19 Aug 2004 | INR | 37.4 | 44.2 | 36 | 42.4 | 42.4 | +5.5 (+14.91%) | 69,663 |
| 18 Aug 2004 | INR | 34.65 | 38.9 | 32 | 36.9 | 36.9 | +1.45 (+4.09%) | 47,577 |
| 17 Aug 2004 | INR | 37.5 | 37.5 | 34 | 35.45 | 35.45 | -1.25 (-3.41%) | 21,120 |
| 16 Aug 2004 | INR | 36.9 | 38.1 | 31.7 | 36.7 | 36.7 | +3.8 (+11.55%) | 52,805 |
| 13 Aug 2004 | INR | 28 | 32.9 | 28 | 32.9 | 32.9 | +5.45 (+19.85%) | 31,871 |
| 12 Aug 2004 | INR | 28 | 28 | 27.35 | 27.45 | 27.45 | -0.05 (-0.18%) | 19,100 |
| 11 Aug 2004 | INR | 31.45 | 31.45 | 27.35 | 27.5 | 27.5 | -3 (-9.84%) | 16,395 |
| 10 Aug 2004 | INR | 30.85 | 31 | 29.75 | 30.5 | 30.5 | +2.25 (+7.96%) | 800 |
| 9 Aug 2004 | INR | 0 | 0 | 0 | 28.25 | 28.25 | 0.0 (0.0%) | 0 |
| 6 Aug 2004 | INR | 29 | 29 | 28.1 | 28.25 | 28.25 | +0.75 (+2.73%) | 1,603 |
| 5 Aug 2004 | INR | 27.5 | 27.5 | 27.5 | 27.5 | 27.5 | -0.4 (-1.43%) | 200 |
| 4 Aug 2004 | INR | 27.25 | 28 | 27.25 | 27.9 | 27.9 | +1.25 (+4.69%) | 1,372 |
| 3 Aug 2004 | INR | 28.95 | 28.95 | 26.65 | 26.65 | 26.65 | -1.3 (-4.65%) | 106 |
| 2 Aug 2004 | INR | 28.25 | 28.25 | 27.95 | 27.95 | 27.95 | +0.65 (+2.38%) | 175 |
| 30 Jul 2004 | INR | 28.5 | 28.5 | 26.65 | 27.3 | 27.3 | +0.7 (+2.63%) | 2,000 |
| 29 Jul 2004 | INR | 26.6 | 26.6 | 26.6 | 26.6 | 26.6 | -3.05 (-10.29%) | 150 |
| 28 Jul 2004 | INR | 0 | 0 | 0 | 29.65 | 29.65 | 0.0 (0.0%) | 0 |
| 27 Jul 2004 | INR | 29 | 29.65 | 24.3 | 29.65 | 29.65 | -0.35 (-1.17%) | 1,832 |
| 26 Jul 2004 | INR | 0 | 0 | 0 | 30 | 30 | 0.0 (0.0%) | 0 |
| 23 Jul 2004 | INR | 35 | 35 | 30 | 30 | 30 | +0.25 (+0.84%) | 2,292 |
| 22 Jul 2004 | INR | 26.1 | 31.45 | 26.1 | 29.75 | 29.75 | +2.7 (+9.98%) | 2,051 |
| 21 Jul 2004 | INR | 30 | 30 | 27 | 27.05 | 27.05 | -2.2 (-7.52%) | 730 |
| 20 Jul 2004 | INR | 29 | 30 | 29 | 29.25 | 29.25 | +1.2 (+4.28%) | 650 |
| 19 Jul 2004 | INR | 28 | 31.85 | 28 | 28.05 | 28.05 | -0.8 (-2.77%) | 625 |
| 16 Jul 2004 | INR | 29.05 | 29.05 | 28.85 | 28.85 | 28.85 | -1.65 (-5.41%) | 723 |
