| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2004 | INR | 20.4 | 20.4 | 20 | 20.1067 | 20.1067 | -0.147 (-0.72%) | 87,237 |
| 12 Aug 2004 | INR | 20.6 | 20.6 | 20.1467 | 20.2533 | 20.2533 | -0.2 (-0.98%) | 111,491 |
| 11 Aug 2004 | INR | 20.5467 | 20.6533 | 20.4 | 20.4533 | 20.4533 | -0.053 (-0.26%) | 61,845 |
| 10 Aug 2004 | INR | 20.6 | 20.7467 | 20.4 | 20.5067 | 20.5067 | 0.0 (0.0%) | 96,455 |
| 9 Aug 2004 | INR | 20.6533 | 20.8533 | 20.4 | 20.5067 | 20.5067 | -0.347 (-1.66%) | 127,791 |
| 6 Aug 2004 | INR | 21.5067 | 21.9067 | 20.7467 | 20.8533 | 20.8533 | 0.0 (0.0%) | 95,577 |
| 5 Aug 2004 | INR | 20.9067 | 20.9067 | 20.5467 | 20.8533 | 20.8533 | +0.307 (+1.49%) | 68,413 |
| 4 Aug 2004 | INR | 20.9467 | 21 | 20.5067 | 20.5467 | 20.5467 | -0.253 (-1.22%) | 113,503 |
| 3 Aug 2004 | INR | 20.8 | 20.9067 | 20.6 | 20.8 | 20.8 | -0.053 (-0.26%) | 92,627 |
| 2 Aug 2004 | INR | 21 | 21.2 | 20.8 | 20.8533 | 20.8533 | -0.253 (-1.20%) | 74,353 |
| 30 Jul 2004 | INR | 21 | 21.2 | 20.7467 | 21.1067 | 21.1067 | +0.253 (+1.22%) | 108,867 |
| 29 Jul 2004 | INR | 21 | 21 | 20.5067 | 20.8533 | 20.8533 | -0.093 (-0.45%) | 149,684 |
| 28 Jul 2004 | INR | 22.1067 | 22.1067 | 20.3067 | 20.9467 | 20.9467 | -1.76 (-7.75%) | 313,587 |
| 27 Jul 2004 | INR | 23 | 23.1067 | 22.6533 | 22.7067 | 22.7067 | -0.24 (-1.05%) | 44,139 |
| 26 Jul 2004 | INR | 23.4 | 23.4 | 22.8 | 22.9467 | 22.9467 | -0.2 (-0.86%) | 52,175 |
| 23 Jul 2004 | INR | 23.0533 | 23.5467 | 23 | 23.1467 | 23.1467 | -0.2 (-0.86%) | 68,210 |
| 22 Jul 2004 | INR | 23.5067 | 23.5067 | 23.0533 | 23.3467 | 23.3467 | +0.4 (+1.74%) | 97,313 |
| 21 Jul 2004 | INR | 22.9067 | 23 | 22.7067 | 22.9467 | 22.9467 | +0.24 (+1.06%) | 38,005 |
| 20 Jul 2004 | INR | 22.8 | 22.9467 | 22.6 | 22.7067 | 22.7067 | -0.24 (-1.05%) | 60,359 |
| 19 Jul 2004 | INR | 22.5067 | 23 | 22.3067 | 22.9467 | 22.9467 | +0.2 (+0.88%) | 106,679 |
| 16 Jul 2004 | INR | 22.5467 | 22.8533 | 22.5067 | 22.7467 | 22.7467 | +0.147 (+0.65%) | 43,466 |
| 15 Jul 2004 | INR | 22.4 | 22.6533 | 22.4 | 22.6 | 22.6 | +0.093 (+0.41%) | 48,229 |
| 14 Jul 2004 | INR | 22.7467 | 22.7467 | 22.3067 | 22.5067 | 22.5067 | -0.893 (-3.82%) | 70,055 |
| 13 Jul 2004 | INR | 23.5067 | 23.6 | 23.2 | 23.4 | 23.4 | 0.0 (0.0%) | 97,111 |
| 12 Jul 2004 | INR | 24 | 24.4 | 23.3467 | 23.4 | 23.4 | -0.547 (-2.28%) | 138,960 |
| 9 Jul 2004 | INR | 23 | 24 | 23 | 23.9467 | 23.9467 | -0.053 (-0.22%) | 52,253 |
| 8 Jul 2004 | INR | 24.4533 | 24.4533 | 24 | 24 | 24 | -0.107 (-0.44%) | 51,961 |
| 7 Jul 2004 | INR | 24.4 | 24.4 | 24 | 24.1067 | 24.1067 | -0.147 (-0.60%) | 80,807 |
| 6 Jul 2004 | INR | 24.3067 | 24.4 | 24 | 24.2533 | 24.2533 | +0.2 (+0.83%) | 27,435 |
| 5 Jul 2004 | INR | 23.9467 | 24.2533 | 23.8533 | 24.0533 | 24.0533 | +0.307 (+1.29%) | 58,261 |
