| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2004 | INR | 4.01 | 4.09 | 3.83 | 4.02 | 0.804 | -0.03 (-0.74%) | 25,635 |
| 25 Aug 2004 | INR | 3.86 | 4.38 | 3.7 | 4.05 | 0.81 | +0.35 (+9.46%) | 47,588 |
| 24 Aug 2004 | INR | 4.09 | 4.09 | 3.6 | 3.7 | 0.74 | -0.18 (-4.64%) | 26,255 |
| 23 Aug 2004 | INR | 3.99 | 4 | 3.28 | 3.88 | 0.776 | +0.53 (+15.82%) | 38,305 |
| 20 Aug 2004 | INR | 3.28 | 3.41 | 3.28 | 3.35 | 0.67 | +0.04 (+1.21%) | 8,470 |
| 19 Aug 2004 | INR | 3.5 | 3.57 | 3.31 | 3.31 | 0.662 | -0.16 (-4.61%) | 4,350 |
| 18 Aug 2004 | INR | 3.21 | 3.48 | 3.21 | 3.47 | 0.694 | +0.11 (+3.27%) | 11,672 |
| 17 Aug 2004 | INR | 3.44 | 3.45 | 3.28 | 3.36 | 0.672 | +0.02 (+0.60%) | 16,700 |
| 16 Aug 2004 | INR | 3.58 | 3.58 | 3.25 | 3.34 | 0.668 | +0.13 (+4.05%) | 2,825 |
| 13 Aug 2004 | INR | 3.3 | 3.3 | 3.2 | 3.21 | 0.642 | -0.15 (-4.46%) | 13,600 |
| 12 Aug 2004 | INR | 3.4 | 3.4 | 3.3 | 3.36 | 0.672 | +0.07 (+2.13%) | 4,472 |
| 11 Aug 2004 | INR | 3.28 | 3.29 | 3.28 | 3.29 | 0.658 | -0.14 (-4.08%) | 500 |
| 10 Aug 2004 | INR | 3.2 | 3.54 | 3.01 | 3.43 | 0.686 | +0.07 (+2.08%) | 6,500 |
| 9 Aug 2004 | INR | 3.23 | 3.4 | 3.21 | 3.36 | 0.672 | -0.11 (-3.17%) | 11,300 |
| 6 Aug 2004 | INR | 3.4 | 3.5 | 3.4 | 3.47 | 0.694 | +0.04 (+1.17%) | 4,400 |
| 5 Aug 2004 | INR | 3.41 | 3.49 | 3.4 | 3.43 | 0.686 | +0.03 (+0.88%) | 13,747 |
| 4 Aug 2004 | INR | 3.06 | 3.64 | 3.06 | 3.4 | 0.68 | -0.1 (-2.86%) | 12,753 |
| 3 Aug 2004 | INR | 3.5 | 3.5 | 3.43 | 3.5 | 0.7 | -0.02 (-0.57%) | 1,600 |
| 2 Aug 2004 | INR | 3.59 | 3.59 | 3.35 | 3.52 | 0.704 | -0.12 (-3.30%) | 7,700 |
| 30 Jul 2004 | INR | 3.75 | 3.75 | 3.5 | 3.64 | 0.728 | +0.18 (+5.20%) | 5,240 |
| 29 Jul 2004 | INR | 3.36 | 3.5 | 3.36 | 3.46 | 0.692 | -0.04 (-1.14%) | 3,100 |
| 28 Jul 2004 | INR | 3.45 | 3.5 | 3.35 | 3.5 | 0.7 | 0.0 (0.0%) | 6,390 |
| 27 Jul 2004 | INR | 3.6 | 3.6 | 3.42 | 3.5 | 0.7 | -0.16 (-4.37%) | 2,451 |
| 26 Jul 2004 | INR | 3.6 | 3.79 | 3.5 | 3.66 | 0.732 | -0.01 (-0.27%) | 6,680 |
| 23 Jul 2004 | INR | 3.74 | 3.78 | 3.62 | 3.67 | 0.734 | -0.14 (-3.67%) | 18,125 |
| 22 Jul 2004 | INR | 3.84 | 3.84 | 3.53 | 3.81 | 0.762 | +0.12 (+3.25%) | 7,939 |
| 21 Jul 2004 | INR | 3.52 | 3.8 | 3.52 | 3.69 | 0.738 | 0.0 (0.0%) | 10,400 |
| 20 Jul 2004 | INR | 3.35 | 3.69 | 3.35 | 3.69 | 0.738 | +0.09 (+2.50%) | 4,630 |
| 19 Jul 2004 | INR | 3.5 | 3.79 | 3.4 | 3.6 | 0.72 | -0.03 (-0.83%) | 17,575 |
| 16 Jul 2004 | INR | 3.5 | 3.63 | 3.5 | 3.63 | 0.726 | +0.23 (+6.76%) | 5,550 |
