| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2004 | INR | 23.4 | 23.7 | 20.79 | 20.79 | 20.79 | -2.3 (-9.96%) | 816,234 |
| 14 Sep 2004 | INR | 25.5 | 26.13 | 22.05 | 23.09 | 23.09 | +1.31 (+6.01%) | 3,469,415 |
| 13 Sep 2004 | INR | 21.7 | 21.78 | 19.55 | 21.78 | 21.78 | +3.63 (+20.00%) | 709,307 |
| 10 Sep 2004 | INR | 15.8 | 18.15 | 15.5 | 18.15 | 18.15 | +3.02 (+19.96%) | 1,312,407 |
| 9 Sep 2004 | INR | 13.18 | 15.13 | 13 | 15.13 | 15.13 | +2.52 (+19.98%) | 2,129,545 |
| 8 Sep 2004 | INR | 10.65 | 12.61 | 10.5 | 12.61 | 12.61 | +2.1 (+19.98%) | 724,694 |
| 7 Sep 2004 | INR | 10.4 | 10.6 | 10.35 | 10.51 | 10.51 | +0.17 (+1.64%) | 27,729 |
| 6 Sep 2004 | INR | 10.5 | 10.66 | 10.25 | 10.34 | 10.34 | -0.02 (-0.19%) | 21,054 |
| 3 Sep 2004 | INR | 9.61 | 10.5 | 9.61 | 10.36 | 10.36 | +0.02 (+0.19%) | 26,193 |
| 2 Sep 2004 | INR | 10.9 | 10.9 | 10.16 | 10.34 | 10.34 | -0.08 (-0.77%) | 39,075 |
| 1 Sep 2004 | INR | 9.8 | 10.89 | 9.65 | 10.42 | 10.42 | +0.6 (+6.11%) | 70,410 |
| 31 Aug 2004 | INR | 9.71 | 9.95 | 9 | 9.82 | 9.82 | +0.04 (+0.41%) | 62,739 |
| 30 Aug 2004 | INR | 9.85 | 9.86 | 9.5 | 9.78 | 9.78 | +0.31 (+3.27%) | 17,854 |
| 27 Aug 2004 | INR | 9.43 | 9.59 | 9.27 | 9.47 | 9.47 | +0.24 (+2.60%) | 7,899 |
| 26 Aug 2004 | INR | 9.45 | 9.45 | 9.2 | 9.23 | 9.23 | -0.09 (-0.97%) | 14,422 |
| 25 Aug 2004 | INR | 9.05 | 9.44 | 9 | 9.32 | 9.32 | +0.27 (+2.98%) | 26,985 |
| 24 Aug 2004 | INR | 9.2 | 9.25 | 9.01 | 9.05 | 9.05 | 0.0 (0.0%) | 9,406 |
| 23 Aug 2004 | INR | 9.34 | 9.34 | 9.05 | 9.05 | 9.05 | -0.15 (-1.63%) | 4,636 |
| 20 Aug 2004 | INR | 9.2 | 9.38 | 9.1 | 9.2 | 9.2 | +0.2 (+2.22%) | 11,003 |
| 19 Aug 2004 | INR | 9.1 | 9.2 | 8.9 | 9 | 9 | -0.04 (-0.44%) | 93,386 |
| 18 Aug 2004 | INR | 9.65 | 9.7 | 8.95 | 9.04 | 9.04 | -0.31 (-3.32%) | 57,810 |
| 17 Aug 2004 | INR | 9.75 | 9.75 | 9.3 | 9.35 | 9.35 | +0.03 (+0.32%) | 23,036 |
| 16 Aug 2004 | INR | 9.5 | 9.6 | 9.25 | 9.32 | 9.32 | -0.05 (-0.53%) | 21,803 |
| 13 Aug 2004 | INR | 9.37 | 9.84 | 9.3 | 9.37 | 9.37 | -0.23 (-2.40%) | 39,078 |
| 12 Aug 2004 | INR | 10.05 | 10.2 | 9.5 | 9.6 | 9.6 | -0.4 (-4%) | 21,861 |
| 11 Aug 2004 | INR | 10.5 | 10.55 | 10 | 10 | 10 | -0.52 (-4.94%) | 37,698 |
| 10 Aug 2004 | INR | 10.6 | 11.5 | 10.4 | 10.52 | 10.52 | -0.11 (-1.03%) | 29,820 |
| 9 Aug 2004 | INR | 10.65 | 11 | 10.5 | 10.63 | 10.63 | -0.24 (-2.21%) | 20,161 |
| 6 Aug 2004 | INR | 11.11 | 11.39 | 10.8 | 10.87 | 10.87 | -0.36 (-3.21%) | 27,788 |
| 5 Aug 2004 | INR | 10.95 | 11.5 | 10.8 | 11.23 | 11.23 | +0.36 (+3.31%) | 26,567 |
