| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2004 | INR | 59.9 | 60.7 | 58 | 60.7 | 60.7 | +2.85 (+4.93%) | 31,269 |
| 9 Aug 2004 | INR | 55.75 | 57.95 | 55 | 57.85 | 57.85 | +2.65 (+4.80%) | 19,473 |
| 6 Aug 2004 | INR | 58.75 | 58.75 | 55 | 55.2 | 55.2 | -1.65 (-2.90%) | 11,484 |
| 5 Aug 2004 | INR | 54.85 | 57.5 | 54.85 | 56.85 | 56.85 | +1.75 (+3.18%) | 19,759 |
| 4 Aug 2004 | INR | 53.5 | 55.5 | 53.5 | 55.1 | 55.1 | +0.5 (+0.92%) | 14,895 |
| 3 Aug 2004 | INR | 54.15 | 55.25 | 54.1 | 54.6 | 54.6 | +0.4 (+0.74%) | 16,112 |
| 2 Aug 2004 | INR | 55 | 55.75 | 52 | 54.2 | 54.2 | -0.3 (-0.55%) | 26,739 |
| 30 Jul 2004 | INR | 56.95 | 56.95 | 53.5 | 54.5 | 54.5 | +0.2 (+0.37%) | 24,595 |
| 29 Jul 2004 | INR | 55 | 56 | 51.9 | 54.3 | 54.3 | +0.4 (+0.74%) | 38,391 |
| 28 Jul 2004 | INR | 52.5 | 53.9 | 45.25 | 53.9 | 53.9 | +4.9 (+10.00%) | 154,872 |
| 27 Jul 2004 | INR | 49 | 49 | 46.3 | 49 | 49 | +4.45 (+9.99%) | 92,736 |
| 26 Jul 2004 | INR | 41 | 44.55 | 41 | 44.55 | 44.55 | +4.05 (+10%) | 48,500 |
| 23 Jul 2004 | INR | 40.9 | 41.5 | 40 | 40.5 | 40.5 | +0.55 (+1.38%) | 12,980 |
| 22 Jul 2004 | INR | 40 | 41 | 38 | 39.95 | 39.95 | +1.2 (+3.10%) | 21,428 |
| 21 Jul 2004 | INR | 41 | 42 | 38.6 | 38.75 | 38.75 | -0.85 (-2.15%) | 8,414 |
| 20 Jul 2004 | INR | 40.25 | 42 | 39.6 | 39.6 | 39.6 | -1 (-2.46%) | 5,168 |
| 19 Jul 2004 | INR | 41.9 | 42.5 | 40.55 | 40.6 | 40.6 | -0.45 (-1.10%) | 8,923 |
| 16 Jul 2004 | INR | 39 | 41.5 | 39 | 41.05 | 41.05 | +2.65 (+6.90%) | 25,695 |
| 15 Jul 2004 | INR | 38 | 38.5 | 37.2 | 38.4 | 38.4 | +0.75 (+1.99%) | 3,820 |
| 14 Jul 2004 | INR | 37.95 | 38.2 | 37.15 | 37.65 | 37.65 | -0.4 (-1.05%) | 6,051 |
| 13 Jul 2004 | INR | 37.95 | 38.95 | 37.1 | 38.05 | 38.05 | +0.7 (+1.87%) | 6,410 |
| 12 Jul 2004 | INR | 38 | 38.4 | 37.2 | 37.35 | 37.35 | -0.2 (-0.53%) | 6,604 |
| 9 Jul 2004 | INR | 35.2 | 37.55 | 35.1 | 37.55 | 37.55 | +3.4 (+9.96%) | 10,469 |
| 8 Jul 2004 | INR | 35.4 | 35.45 | 34 | 34.15 | 34.15 | +0.35 (+1.04%) | 8,625 |
| 7 Jul 2004 | INR | 33.9 | 34.4 | 30.45 | 33.8 | 33.8 | +1.3 (+4%) | 6,720 |
| 6 Jul 2004 | INR | 31 | 33 | 30.5 | 32.5 | 32.5 | +0.5 (+1.56%) | 2,175 |
| 5 Jul 2004 | INR | 32.5 | 32.5 | 31.9 | 32 | 32 | -0.7 (-2.14%) | 1,050 |
| 2 Jul 2004 | INR | 32.8 | 33 | 31.15 | 32.7 | 32.7 | -0.1 (-0.30%) | 1,853 |
| 1 Jul 2004 | INR | 31.9 | 32.8 | 31.9 | 32.8 | 32.8 | +2.3 (+7.54%) | 600 |
| 30 Jun 2004 | INR | 30.3 | 32 | 30.3 | 30.5 | 30.5 | -0.7 (-2.24%) | 459 |
