| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2004 | INR | 32.45 | 32.45 | 30.35 | 31.15 | 6.23 | +0.85 (+2.81%) | 110,790 |
| 12 Aug 2004 | INR | 31.2 | 31.2 | 30 | 30.3 | 6.06 | -1.15 (-3.66%) | 231,820 |
| 11 Aug 2004 | INR | 32.8 | 32.8 | 31.2 | 31.45 | 6.29 | -1.25 (-3.82%) | 232,560 |
| 10 Aug 2004 | INR | 33.4 | 33.4 | 32.5 | 32.7 | 6.54 | +0.05 (+0.15%) | 230,800 |
| 9 Aug 2004 | INR | 33.5 | 33.5 | 32.15 | 32.65 | 6.53 | -0.25 (-0.76%) | 222,510 |
| 6 Aug 2004 | INR | 34.95 | 34.95 | 32.6 | 32.9 | 6.58 | -1.8 (-5.19%) | 594,265 |
| 5 Aug 2004 | INR | 34.95 | 36.1 | 33.8 | 34.7 | 6.94 | +0.95 (+2.81%) | 1,239,020 |
| 4 Aug 2004 | INR | 33.45 | 35.35 | 33.05 | 33.75 | 6.75 | +0.45 (+1.35%) | 513,380 |
| 3 Aug 2004 | INR | 33.4 | 33.9 | 32.8 | 33.3 | 6.66 | +0.25 (+0.76%) | 290,530 |
| 2 Aug 2004 | INR | 34.5 | 34.7 | 32.3 | 33.05 | 6.61 | -1.25 (-3.64%) | 572,370 |
| 30 Jul 2004 | INR | 31 | 35.75 | 29.9 | 34.3 | 6.86 | +3.75 (+12.27%) | 2,345,270 |
| 29 Jul 2004 | INR | 31.5 | 31.5 | 29.75 | 30.55 | 6.11 | +0.7 (+2.35%) | 169,655 |
| 28 Jul 2004 | INR | 30.4 | 30.95 | 29.6 | 29.85 | 5.97 | -0.7 (-2.29%) | 136,545 |
| 27 Jul 2004 | INR | 31 | 32 | 29.5 | 30.55 | 6.11 | +1.15 (+3.91%) | 760,215 |
| 26 Jul 2004 | INR | 30.1 | 30.45 | 29 | 29.4 | 5.88 | -0.6 (-2%) | 232,885 |
| 23 Jul 2004 | INR | 31.3 | 31.3 | 29.7 | 30 | 6 | -0.7 (-2.28%) | 341,240 |
| 22 Jul 2004 | INR | 31.1 | 32 | 30.5 | 30.7 | 6.14 | -0.15 (-0.49%) | 393,535 |
| 21 Jul 2004 | INR | 32.4 | 32.75 | 30.4 | 30.85 | 6.17 | -1.1 (-3.44%) | 390,595 |
| 20 Jul 2004 | INR | 31.5 | 33.6 | 30.5 | 31.95 | 6.39 | +0.8 (+2.57%) | 1,183,715 |
| 19 Jul 2004 | INR | 31.75 | 33.3 | 30.5 | 31.15 | 6.23 | -0.65 (-2.04%) | 594,240 |
| 16 Jul 2004 | INR | 31.8 | 33.5 | 30.9 | 31.8 | 6.36 | +0.7 (+2.25%) | 1,655,395 |
| 15 Jul 2004 | INR | 28.95 | 31.8 | 27.5 | 31.1 | 6.22 | +2.9 (+10.28%) | 1,043,685 |
| 14 Jul 2004 | INR | 28.3 | 28.95 | 27.7 | 28.2 | 5.64 | +0.45 (+1.62%) | 370,795 |
| 13 Jul 2004 | INR | 28.95 | 29 | 27.5 | 27.75 | 5.55 | 0.0 (0.0%) | 679,195 |
| 12 Jul 2004 | INR | 25 | 28.35 | 24.1 | 27.75 | 5.55 | +3.45 (+14.20%) | 852,685 |
| 9 Jul 2004 | INR | 22.05 | 25.6 | 22.05 | 24.3 | 4.86 | +0.15 (+0.62%) | 162,815 |
| 8 Jul 2004 | INR | 27.95 | 27.95 | 23.75 | 24.15 | 4.83 | -2.95 (-10.89%) | 308,210 |
| 7 Jul 2004 | INR | 26.35 | 27.55 | 26.35 | 27.1 | 5.42 | +1 (+3.83%) | 214,635 |
| 6 Jul 2004 | INR | 24.6 | 28.45 | 24.6 | 26.1 | 5.22 | -0.05 (-0.19%) | 36,350 |
| 5 Jul 2004 | INR | 25.55 | 27 | 25.55 | 26.15 | 5.23 | -0.35 (-1.32%) | 49,320 |
