| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2004 | INR | 9.7 | 9.7 | 9.3 | 9.4 | 9.4 | +0.05 (+0.53%) | 8,714 |
| 26 Aug 2004 | INR | 9.35 | 9.55 | 9.35 | 9.35 | 9.35 | -0.15 (-1.58%) | 6,938 |
| 25 Aug 2004 | INR | 9.65 | 9.8 | 9.3 | 9.5 | 9.5 | +0.1 (+1.06%) | 11,535 |
| 24 Aug 2004 | INR | 9.4 | 9.85 | 9.4 | 9.4 | 9.4 | -0.1 (-1.05%) | 11,566 |
| 23 Aug 2004 | INR | 9.5 | 9.5 | 9.25 | 9.5 | 9.5 | -0.05 (-0.52%) | 4,952 |
| 20 Aug 2004 | INR | 9.15 | 10 | 9.15 | 9.55 | 9.55 | +0.05 (+0.53%) | 7,920 |
| 19 Aug 2004 | INR | 9.5 | 9.9 | 9.35 | 9.5 | 9.5 | 0.0 (0.0%) | 13,796 |
| 18 Aug 2004 | INR | 9.55 | 9.9 | 9.5 | 9.5 | 9.5 | -0.1 (-1.04%) | 6,389 |
| 17 Aug 2004 | INR | 9.9 | 10.05 | 9.6 | 9.6 | 9.6 | -0.15 (-1.54%) | 4,700 |
| 16 Aug 2004 | INR | 9.65 | 9.8 | 9.6 | 9.75 | 9.75 | -0.05 (-0.51%) | 7,568 |
| 13 Aug 2004 | INR | 9.15 | 9.8 | 9.15 | 9.8 | 9.8 | -0.05 (-0.51%) | 7,363 |
| 12 Aug 2004 | INR | 10.75 | 10.8 | 9.65 | 9.85 | 9.85 | -0.35 (-3.43%) | 13,242 |
| 11 Aug 2004 | INR | 10.35 | 10.35 | 9.9 | 10.2 | 10.2 | 0.0 (0.0%) | 12,514 |
| 10 Aug 2004 | INR | 10 | 10.5 | 9.8 | 10.2 | 10.2 | +0.25 (+2.51%) | 19,700 |
| 9 Aug 2004 | INR | 9.55 | 10.2 | 9.45 | 9.95 | 9.95 | -0.15 (-1.49%) | 13,253 |
| 6 Aug 2004 | INR | 10.1 | 10.25 | 9.8 | 10.1 | 10.1 | -0.05 (-0.49%) | 11,425 |
| 5 Aug 2004 | INR | 10.65 | 10.7 | 10 | 10.15 | 10.15 | +0.45 (+4.64%) | 10,552 |
| 4 Aug 2004 | INR | 9.65 | 10.05 | 9.55 | 9.7 | 9.7 | +0.1 (+1.04%) | 5,280 |
| 3 Aug 2004 | INR | 9.75 | 10.3 | 9.6 | 9.6 | 9.6 | -0.2 (-2.04%) | 6,862 |
| 2 Aug 2004 | INR | 10 | 10.05 | 9.75 | 9.8 | 9.8 | -0.2 (-2%) | 1,800 |
| 30 Jul 2004 | INR | 10 | 10.5 | 9.95 | 10 | 10 | 0.0 (0.0%) | 17,426 |
| 29 Jul 2004 | INR | 10.2 | 10.5 | 9.95 | 10 | 10 | -0.25 (-2.44%) | 12,788 |
| 28 Jul 2004 | INR | 10.3 | 10.3 | 10 | 10.25 | 10.25 | +0.15 (+1.49%) | 4,903 |
| 27 Jul 2004 | INR | 11.25 | 11.25 | 10.1 | 10.1 | 10.1 | -0.7 (-6.48%) | 22,510 |
| 26 Jul 2004 | INR | 10.95 | 11.1 | 10.65 | 10.8 | 10.8 | -0.1 (-0.92%) | 16,180 |
| 23 Jul 2004 | INR | 10.9 | 11.25 | 10.4 | 10.9 | 10.9 | +0.35 (+3.32%) | 46,958 |
| 22 Jul 2004 | INR | 10.8 | 11.35 | 10.2 | 10.55 | 10.55 | +0.05 (+0.48%) | 63,194 |
| 21 Jul 2004 | INR | 10.6 | 10.7 | 10.2 | 10.5 | 10.5 | 0.0 (0.0%) | 16,390 |
| 20 Jul 2004 | INR | 11.4 | 11.4 | 10.2 | 10.5 | 10.5 | +0.1 (+0.96%) | 58,478 |
| 19 Jul 2004 | INR | 9.35 | 11.15 | 9.35 | 10.4 | 10.4 | +1.05 (+11.23%) | 127,219 |
