| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2004 | INR | 10.1 | 10.85 | 10.05 | 10.71 | 10.71 | +0.39 (+3.78%) | 82,658 |
| 25 Aug 2004 | INR | 10.51 | 10.8 | 10.2 | 10.32 | 10.32 | -0.38 (-3.55%) | 110,868 |
| 24 Aug 2004 | INR | 10.7 | 10.9 | 10.4 | 10.7 | 10.7 | +0.33 (+3.18%) | 99,349 |
| 23 Aug 2004 | INR | 9.4 | 10.47 | 9.25 | 10.37 | 10.37 | +0.7 (+7.24%) | 142,888 |
| 20 Aug 2004 | INR | 9.56 | 9.89 | 9.56 | 9.67 | 9.67 | -0.18 (-1.83%) | 48,197 |
| 19 Aug 2004 | INR | 9.89 | 9.98 | 9.43 | 9.85 | 9.85 | +0.18 (+1.86%) | 131,076 |
| 18 Aug 2004 | INR | 9.89 | 10.2 | 9.4 | 9.67 | 9.67 | +0.13 (+1.36%) | 239,720 |
| 17 Aug 2004 | INR | 8.6 | 10.08 | 8.27 | 9.54 | 9.54 | +1.02 (+11.97%) | 268,000 |
| 16 Aug 2004 | INR | 8 | 8.84 | 8 | 8.52 | 8.52 | +0.41 (+5.06%) | 91,167 |
| 13 Aug 2004 | INR | 8.01 | 8.25 | 7.9 | 8.11 | 8.11 | +0.09 (+1.12%) | 67,558 |
| 12 Aug 2004 | INR | 8.01 | 8.15 | 8 | 8.02 | 8.02 | -0.09 (-1.11%) | 8,800 |
| 11 Aug 2004 | INR | 8.19 | 8.35 | 7.91 | 8.11 | 8.11 | +0.13 (+1.63%) | 53,204 |
| 10 Aug 2004 | INR | 8.35 | 8.35 | 7.95 | 7.98 | 7.98 | -0.06 (-0.75%) | 47,827 |
| 9 Aug 2004 | INR | 8.2 | 8.5 | 7.96 | 8.04 | 8.04 | -0.38 (-4.51%) | 128,259 |
| 6 Aug 2004 | INR | 8.49 | 8.5 | 7.93 | 8.42 | 8.42 | +0.37 (+4.60%) | 83,201 |
| 5 Aug 2004 | INR | 8.1 | 8.24 | 7.99 | 8.05 | 8.05 | -0.04 (-0.49%) | 86,380 |
| 4 Aug 2004 | INR | 8.65 | 8.65 | 7.92 | 8.09 | 8.09 | -0.08 (-0.98%) | 35,741 |
| 3 Aug 2004 | INR | 8.25 | 8.5 | 7.92 | 8.17 | 8.17 | -0.25 (-2.97%) | 38,118 |
| 2 Aug 2004 | INR | 8.25 | 8.77 | 8.25 | 8.42 | 8.42 | -0.12 (-1.41%) | 10,152 |
| 30 Jul 2004 | INR | 8.5 | 8.7 | 8.25 | 8.54 | 8.54 | +0.22 (+2.64%) | 12,276 |
| 29 Jul 2004 | INR | 8.32 | 8.98 | 8.27 | 8.32 | 8.32 | -0.24 (-2.80%) | 23,056 |
| 28 Jul 2004 | INR | 8.58 | 8.9 | 8.51 | 8.56 | 8.56 | -0.43 (-4.78%) | 9,600 |
| 27 Jul 2004 | INR | 9.25 | 9.51 | 8.75 | 8.99 | 8.99 | -0.01 (-0.11%) | 22,248 |
| 26 Jul 2004 | INR | 8.06 | 9 | 8.06 | 9 | 9 | +0.11 (+1.24%) | 7,650 |
| 23 Jul 2004 | INR | 8.7 | 9 | 8.7 | 8.89 | 8.89 | -0.22 (-2.41%) | 11,310 |
| 22 Jul 2004 | INR | 9.18 | 9.3 | 8.92 | 9.11 | 9.11 | +0.31 (+3.52%) | 17,223 |
| 21 Jul 2004 | INR | 9.07 | 9.25 | 8.8 | 8.8 | 8.8 | -0.2 (-2.22%) | 7,250 |
| 20 Jul 2004 | INR | 9.04 | 9.2 | 8.75 | 9 | 9 | -0.14 (-1.53%) | 9,000 |
| 19 Jul 2004 | INR | 9 | 9.48 | 8.76 | 9.14 | 9.14 | +0.1 (+1.11%) | 23,951 |
| 16 Jul 2004 | INR | 8.7 | 9.19 | 8.5 | 9.04 | 9.04 | +0.34 (+3.91%) | 26,059 |
