| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2004 | INR | 47.6 | 48.5 | 46.6 | 47.6 | 4.76 | +1 (+2.15%) | 173,850 |
| 16 Aug 2004 | INR | 48.1 | 48.1 | 46.1 | 46.6 | 4.66 | -0.4 (-0.85%) | 131,610 |
| 13 Aug 2004 | INR | 48 | 48 | 46.7 | 47 | 4.7 | -0.3 (-0.63%) | 289,890 |
| 12 Aug 2004 | INR | 47.3 | 47.3 | 47.3 | 47.3 | 4.73 | 0.0 (0.0%) | 0 |
| 11 Aug 2004 | INR | 51.4 | 51.9 | 46.4 | 47.3 | 4.73 | -3.5 (-6.89%) | 1,395,760 |
| 10 Aug 2004 | INR | 52.2 | 52.8 | 50.3 | 50.8 | 5.08 | -1.2 (-2.31%) | 275,430 |
| 9 Aug 2004 | INR | 53.1 | 53.2 | 51.8 | 52 | 5.2 | +0.2 (+0.39%) | 218,260 |
| 6 Aug 2004 | INR | 50.3 | 53.2 | 50.3 | 51.8 | 5.18 | -0.3 (-0.58%) | 659,400 |
| 5 Aug 2004 | INR | 53 | 53.9 | 51.5 | 52.1 | 5.21 | +0.3 (+0.58%) | 366,620 |
| 4 Aug 2004 | INR | 52.4 | 53.6 | 51.1 | 51.8 | 5.18 | -0.4 (-0.77%) | 716,020 |
| 3 Aug 2004 | INR | 53 | 54.7 | 51.5 | 52.2 | 5.22 | -0.2 (-0.38%) | 749,920 |
| 2 Aug 2004 | INR | 54.7 | 54.7 | 52 | 52.4 | 5.24 | -1.5 (-2.78%) | 314,300 |
| 30 Jul 2004 | INR | 52 | 55.5 | 52 | 53.9 | 5.39 | +1.7 (+3.26%) | 1,501,130 |
| 29 Jul 2004 | INR | 52.2 | 52.6 | 51.2 | 52.2 | 5.22 | +0.6 (+1.16%) | 850,380 |
| 28 Jul 2004 | INR | 51.5 | 53.8 | 50.7 | 51.6 | 5.16 | -0.4 (-0.77%) | 1,234,000 |
| 27 Jul 2004 | INR | 52 | 52 | 52 | 52 | 5.2 | 0.0 (0.0%) | 0 |
| 26 Jul 2004 | INR | 57.4 | 57.4 | 50.2 | 52 | 5.2 | -3.7 (-6.64%) | 3,243,230 |
| 23 Jul 2004 | INR | 52 | 56.4 | 50.5 | 55.7 | 5.57 | +4.5 (+8.79%) | 3,279,890 |
| 22 Jul 2004 | INR | 52.7 | 52.8 | 49.7 | 51.2 | 5.12 | +0.2 (+0.39%) | 815,560 |
| 21 Jul 2004 | INR | 52.9 | 52.9 | 50.3 | 51 | 5.1 | -0.1 (-0.20%) | 735,160 |
| 20 Jul 2004 | INR | 52.5 | 52.7 | 50.6 | 51.1 | 5.11 | -0.7 (-1.35%) | 894,230 |
| 19 Jul 2004 | INR | 54.4 | 54.9 | 51.1 | 51.8 | 5.18 | +1.7 (+3.39%) | 2,418,800 |
| 16 Jul 2004 | INR | 48.4 | 50.9 | 47.2 | 50.1 | 5.01 | +3.8 (+8.21%) | 1,674,980 |
| 15 Jul 2004 | INR | 45.7 | 46.7 | 44.7 | 46.3 | 4.63 | +1.5 (+3.35%) | 259,010 |
| 14 Jul 2004 | INR | 45 | 46.3 | 43.9 | 44.8 | 4.48 | +0.7 (+1.59%) | 601,380 |
| 13 Jul 2004 | INR | 46.5 | 46.5 | 43.6 | 44.1 | 4.41 | -1.6 (-3.50%) | 288,310 |
| 12 Jul 2004 | INR | 43 | 46.7 | 42.3 | 45.7 | 4.57 | +3.3 (+7.78%) | 696,670 |
| 9 Jul 2004 | INR | 42.6 | 42.8 | 40.7 | 42.4 | 4.24 | +1.5 (+3.67%) | 183,410 |
| 8 Jul 2004 | INR | 42.7 | 45.8 | 40.2 | 40.9 | 4.09 | -0.7 (-1.68%) | 875,460 |
| 7 Jul 2004 | INR | 42.7 | 42.9 | 41.5 | 41.6 | 4.16 | -0.3 (-0.72%) | 169,500 |
