| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2004 | INR | 19.8 | 20 | 19.43 | 19.74 | 19.74 | +0.23 (+1.18%) | 22,642 |
| 30 Aug 2004 | INR | 22 | 22 | 19 | 19.51 | 19.51 | -1.55 (-7.36%) | 57,965 |
| 27 Aug 2004 | INR | 18.4 | 21.4 | 18.4 | 21.06 | 21.06 | +3.22 (+18.05%) | 155,923 |
| 26 Aug 2004 | INR | 15.35 | 17.84 | 15.35 | 17.84 | 17.84 | +2.97 (+19.97%) | 37,300 |
| 25 Aug 2004 | INR | 15 | 15 | 14 | 14.87 | 14.87 | +1.35 (+9.99%) | 10,007 |
| 24 Aug 2004 | INR | 12 | 14 | 12 | 13.52 | 13.52 | +0.96 (+7.64%) | 4,536 |
| 23 Aug 2004 | INR | 12.62 | 12.62 | 12.56 | 12.56 | 12.56 | -1.13 (-8.25%) | 250 |
| 20 Aug 2004 | INR | 0 | 0 | 0 | 13.69 | 13.69 | 0.0 (0.0%) | 0 |
| 19 Aug 2004 | INR | 13.5 | 13.7 | 12.91 | 13.69 | 13.69 | +0.69 (+5.31%) | 2,169 |
| 18 Aug 2004 | INR | 13 | 13.15 | 12.85 | 13 | 13 | 0.0 (0.0%) | 1,318 |
| 17 Aug 2004 | INR | 13 | 13 | 12.67 | 13 | 13 | +0.37 (+2.93%) | 652 |
| 16 Aug 2004 | INR | 12.61 | 12.63 | 12.61 | 12.63 | 12.63 | -0.44 (-3.37%) | 136 |
| 13 Aug 2004 | INR | 12.52 | 13.1 | 12.52 | 13.07 | 13.07 | +0.07 (+0.54%) | 1,477 |
| 12 Aug 2004 | INR | 12.6 | 13 | 12.6 | 13 | 13 | -0.47 (-3.49%) | 272 |
| 11 Aug 2004 | INR | 13.8 | 13.8 | 12.55 | 13.47 | 13.47 | +0.35 (+2.67%) | 26,205 |
| 10 Aug 2004 | INR | 13.22 | 14 | 13.12 | 13.12 | 13.12 | +0.02 (+0.15%) | 4,926 |
| 9 Aug 2004 | INR | 13 | 13.75 | 13 | 13.1 | 13.1 | -0.79 (-5.69%) | 6,870 |
| 6 Aug 2004 | INR | 12.61 | 14.25 | 12.61 | 13.89 | 13.89 | +0.17 (+1.24%) | 1,146 |
| 5 Aug 2004 | INR | 11.3 | 13.9 | 11.3 | 13.72 | 13.72 | +1.28 (+10.29%) | 3,047 |
| 4 Aug 2004 | INR | 12.52 | 12.89 | 12.05 | 12.44 | 12.44 | -1.02 (-7.58%) | 9,196 |
| 3 Aug 2004 | INR | 13.35 | 13.85 | 13.35 | 13.46 | 13.46 | +0.85 (+6.74%) | 3,855 |
| 2 Aug 2004 | INR | 12.6 | 12.61 | 12.6 | 12.61 | 12.61 | +0.09 (+0.72%) | 62 |
| 30 Jul 2004 | INR | 12.25 | 13 | 12 | 12.52 | 12.52 | -0.13 (-1.03%) | 1,013 |
| 29 Jul 2004 | INR | 12.55 | 12.9 | 12.5 | 12.65 | 12.65 | +0.45 (+3.69%) | 1,144 |
| 28 Jul 2004 | INR | 11.64 | 12.4 | 11.64 | 12.2 | 12.2 | +0.09 (+0.74%) | 313 |
| 27 Jul 2004 | INR | 12.71 | 12.71 | 12.11 | 12.11 | 12.11 | -0.9 (-6.92%) | 2,035 |
| 26 Jul 2004 | INR | 13.25 | 13.75 | 13 | 13.01 | 13.01 | -0.86 (-6.20%) | 9,597 |
| 23 Jul 2004 | INR | 13.11 | 14.3 | 13.11 | 13.87 | 13.87 | -0.19 (-1.35%) | 7,813 |
| 22 Jul 2004 | INR | 14.75 | 14.75 | 13.51 | 14.06 | 14.06 | +0.4 (+2.93%) | 10,933 |
| 21 Jul 2004 | INR | 13.5 | 13.7 | 13.4 | 13.66 | 13.66 | +0.41 (+3.09%) | 7,619 |
