| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2004 | INR | 17.05 | 17.35 | 17.05 | 17.15 | 17.15 | -0.25 (-1.44%) | 700 |
| 11 Aug 2004 | INR | 17.75 | 18.15 | 17.3 | 17.4 | 17.4 | -0.1 (-0.57%) | 12,348 |
| 10 Aug 2004 | INR | 17.1 | 18.3 | 17.1 | 17.5 | 17.5 | +0.95 (+5.74%) | 13,506 |
| 9 Aug 2004 | INR | 16.45 | 16.75 | 16.2 | 16.55 | 16.55 | +0.2 (+1.22%) | 5,938 |
| 6 Aug 2004 | INR | 16.45 | 16.9 | 16.25 | 16.35 | 16.35 | -0.2 (-1.21%) | 4,950 |
| 5 Aug 2004 | INR | 16.25 | 17 | 16.25 | 16.55 | 16.55 | +0.5 (+3.12%) | 7,089 |
| 4 Aug 2004 | INR | 16.1 | 16.35 | 15.7 | 16.05 | 16.05 | +0.25 (+1.58%) | 7,229 |
| 3 Aug 2004 | INR | 15.5 | 15.8 | 15 | 15.8 | 15.8 | +0.35 (+2.27%) | 2,150 |
| 2 Aug 2004 | INR | 15.75 | 16 | 15.25 | 15.45 | 15.45 | -0.05 (-0.32%) | 7,383 |
| 30 Jul 2004 | INR | 12.7 | 17.2 | 12.7 | 15.5 | 15.5 | -0.1 (-0.64%) | 4,422 |
| 29 Jul 2004 | INR | 14.45 | 15.7 | 14.45 | 15.6 | 15.6 | +0.1 (+0.65%) | 2,664 |
| 28 Jul 2004 | INR | 15.25 | 15.7 | 15.25 | 15.5 | 15.5 | +0.15 (+0.98%) | 650 |
| 27 Jul 2004 | INR | 16.1 | 16.1 | 15.2 | 15.35 | 15.35 | -0.7 (-4.36%) | 4,690 |
| 26 Jul 2004 | INR | 17 | 17 | 15.7 | 16.05 | 16.05 | -0.35 (-2.13%) | 12,010 |
| 23 Jul 2004 | INR | 17.1 | 17.2 | 16 | 16.4 | 16.4 | -0.1 (-0.61%) | 5,854 |
| 22 Jul 2004 | INR | 16.7 | 17 | 16.3 | 16.5 | 16.5 | +0.25 (+1.54%) | 11,132 |
| 21 Jul 2004 | INR | 16.05 | 16.6 | 16.05 | 16.25 | 16.25 | +0.15 (+0.93%) | 3,825 |
| 20 Jul 2004 | INR | 16 | 16.75 | 16 | 16.1 | 16.1 | -0.2 (-1.23%) | 3,186 |
| 19 Jul 2004 | INR | 16.25 | 16.8 | 16.15 | 16.3 | 16.3 | +0.4 (+2.52%) | 5,508 |
| 16 Jul 2004 | INR | 15.75 | 16 | 15.2 | 15.9 | 15.9 | +0.35 (+2.25%) | 3,100 |
| 15 Jul 2004 | INR | 15.5 | 15.65 | 15.35 | 15.55 | 15.55 | +0.05 (+0.32%) | 2,150 |
| 14 Jul 2004 | INR | 16.2 | 16.2 | 15.4 | 15.5 | 15.5 | -0.95 (-5.78%) | 6,148 |
| 13 Jul 2004 | INR | 16.7 | 16.75 | 16.4 | 16.45 | 16.45 | -0.35 (-2.08%) | 1,851 |
| 12 Jul 2004 | INR | 17.9 | 17.9 | 16.5 | 16.8 | 16.8 | +0.4 (+2.44%) | 5,398 |
| 9 Jul 2004 | INR | 16.8 | 16.8 | 15.75 | 16.4 | 16.4 | +0.35 (+2.18%) | 5,881 |
| 8 Jul 2004 | INR | 16.5 | 17.35 | 15.8 | 16.05 | 16.05 | -0.1 (-0.62%) | 27,447 |
| 7 Jul 2004 | INR | 16.45 | 16.9 | 16 | 16.15 | 16.15 | 0.0 (0.0%) | 8,998 |
| 6 Jul 2004 | INR | 16 | 16.25 | 15.95 | 16.15 | 16.15 | +0.05 (+0.31%) | 3,859 |
| 5 Jul 2004 | INR | 16.7 | 16.7 | 15.95 | 16.1 | 16.1 | +0.5 (+3.21%) | 4,952 |
| 2 Jul 2004 | INR | 15.6 | 15.9 | 15.3 | 15.6 | 15.6 | +0.1 (+0.65%) | 2,768 |
