| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2004 | INR | 24 | 24.2 | 23.45 | 23.65 | 23.65 | -0.15 (-0.63%) | 890,024 |
| 26 Aug 2004 | INR | 25 | 25 | 23.65 | 23.8 | 23.8 | -0.7 (-2.86%) | 2,383,323 |
| 25 Aug 2004 | INR | 23.3 | 25.05 | 22.5 | 24.5 | 24.5 | +1.5 (+6.52%) | 6,489,131 |
| 24 Aug 2004 | INR | 21.7 | 23.15 | 21.65 | 23 | 23 | +1.5 (+6.98%) | 1,416,792 |
| 23 Aug 2004 | INR | 22.4 | 22.4 | 21.45 | 21.5 | 21.5 | -0.65 (-2.93%) | 287,938 |
| 20 Aug 2004 | INR | 21.9 | 22.45 | 21.85 | 22.15 | 22.15 | +0.25 (+1.14%) | 410,591 |
| 19 Aug 2004 | INR | 22.5 | 22.6 | 21.85 | 21.9 | 21.9 | -0.1 (-0.45%) | 361,302 |
| 18 Aug 2004 | INR | 22.8 | 22.9 | 21.9 | 22 | 22 | -0.8 (-3.51%) | 350,065 |
| 17 Aug 2004 | INR | 22.1 | 22.9 | 22 | 22.8 | 22.8 | +0.85 (+3.87%) | 922,813 |
| 16 Aug 2004 | INR | 21.6 | 22.25 | 21.55 | 21.95 | 21.95 | +0.4 (+1.86%) | 332,643 |
| 13 Aug 2004 | INR | 21.6 | 21.75 | 21.15 | 21.55 | 21.55 | +0.05 (+0.23%) | 243,424 |
| 12 Aug 2004 | INR | 21.9 | 22.05 | 21.4 | 21.5 | 21.5 | -0.15 (-0.69%) | 313,384 |
| 11 Aug 2004 | INR | 22.15 | 22.25 | 21.55 | 21.65 | 21.65 | -0.45 (-2.04%) | 367,828 |
| 10 Aug 2004 | INR | 22.25 | 22.45 | 22 | 22.1 | 22.1 | -0.15 (-0.67%) | 286,296 |
| 9 Aug 2004 | INR | 22.1 | 22.5 | 22 | 22.25 | 22.25 | +0.05 (+0.23%) | 412,705 |
| 6 Aug 2004 | INR | 22.5 | 22.7 | 22.1 | 22.2 | 22.2 | -0.2 (-0.89%) | 648,880 |
| 5 Aug 2004 | INR | 22.5 | 22.7 | 22.1 | 22.4 | 22.4 | +0.15 (+0.67%) | 541,213 |
| 4 Aug 2004 | INR | 22.05 | 23 | 22.05 | 22.25 | 22.25 | -0.7 (-3.05%) | 683,259 |
| 3 Aug 2004 | INR | 23.35 | 23.8 | 22.7 | 22.95 | 22.95 | 0.0 (0.0%) | 2,375,868 |
| 2 Aug 2004 | INR | 22.1 | 23.35 | 21.6 | 22.95 | 22.95 | +0.85 (+3.85%) | 1,451,675 |
| 30 Jul 2004 | INR | 22.25 | 23 | 22 | 22.1 | 22.1 | -0.75 (-3.28%) | 691,028 |
| 29 Jul 2004 | INR | 22.4 | 23.6 | 22.4 | 22.85 | 22.85 | +0.65 (+2.93%) | 769,136 |
| 28 Jul 2004 | INR | 22.65 | 22.65 | 22.05 | 22.2 | 22.2 | -0.25 (-1.11%) | 222,038 |
| 27 Jul 2004 | INR | 23.15 | 23.2 | 22.3 | 22.45 | 22.45 | -0.45 (-1.97%) | 366,626 |
| 26 Jul 2004 | INR | 23.5 | 23.6 | 22.75 | 22.9 | 22.9 | -0.6 (-2.55%) | 744,882 |
| 23 Jul 2004 | INR | 23.45 | 24.1 | 22.85 | 23.5 | 23.5 | +0.4 (+1.73%) | 2,456,605 |
| 22 Jul 2004 | INR | 22.1 | 23.6 | 21.95 | 23.1 | 23.1 | +1.2 (+5.48%) | 2,271,233 |
| 21 Jul 2004 | INR | 22.1 | 22.15 | 21.8 | 21.9 | 21.9 | 0.0 (0.0%) | 173,270 |
| 20 Jul 2004 | INR | 22.25 | 22.25 | 21.8 | 21.9 | 21.9 | -0.2 (-0.90%) | 231,637 |
| 19 Jul 2004 | INR | 22 | 22.4 | 21.9 | 22.1 | 22.1 | +0.05 (+0.23%) | 443,328 |
