| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2004 | INR | 14.59 | 15.34 | 13.1 | 14.95 | 14.95 | +0.53 (+3.68%) | 572,852 |
| 25 Aug 2004 | INR | 13.3 | 14.87 | 12.85 | 14.42 | 14.42 | +1.85 (+14.72%) | 1,247,094 |
| 24 Aug 2004 | INR | 10.78 | 13.28 | 10.78 | 12.57 | 12.57 | +1.5 (+13.55%) | 441,972 |
| 23 Aug 2004 | INR | 11.95 | 11.97 | 10.8 | 11.07 | 11.07 | -0.47 (-4.07%) | 65,489 |
| 20 Aug 2004 | INR | 11.9 | 11.98 | 11.45 | 11.54 | 11.54 | -0.46 (-3.83%) | 48,042 |
| 19 Aug 2004 | INR | 12.34 | 12.34 | 11.81 | 12 | 12 | -0.16 (-1.32%) | 31,506 |
| 18 Aug 2004 | INR | 12 | 12.73 | 11.72 | 12.16 | 12.16 | +0.19 (+1.59%) | 97,259 |
| 17 Aug 2004 | INR | 12.25 | 12.25 | 11.85 | 11.97 | 11.97 | +0.06 (+0.50%) | 42,056 |
| 16 Aug 2004 | INR | 11.4 | 11.95 | 11.4 | 11.91 | 11.91 | +0.4 (+3.48%) | 28,305 |
| 13 Aug 2004 | INR | 11.6 | 12 | 11.43 | 11.51 | 11.51 | -0.37 (-3.11%) | 35,900 |
| 12 Aug 2004 | INR | 11.8 | 12.51 | 11.2 | 11.88 | 11.88 | +0.09 (+0.76%) | 251,894 |
| 11 Aug 2004 | INR | 12.1 | 12.3 | 11.63 | 11.79 | 11.79 | -0.26 (-2.16%) | 57,723 |
| 10 Aug 2004 | INR | 12.36 | 12.36 | 11.92 | 12.05 | 12.05 | +0.08 (+0.67%) | 62,164 |
| 9 Aug 2004 | INR | 11.98 | 12.65 | 11.52 | 11.97 | 11.97 | +0.05 (+0.42%) | 120,646 |
| 6 Aug 2004 | INR | 12.9 | 12.9 | 11.75 | 11.92 | 11.92 | -0.46 (-3.72%) | 130,899 |
| 5 Aug 2004 | INR | 12.72 | 13.25 | 12.25 | 12.38 | 12.38 | -0.11 (-0.88%) | 699,158 |
| 4 Aug 2004 | INR | 11 | 12.8 | 11 | 12.49 | 12.49 | +1.56 (+14.27%) | 988,177 |
| 3 Aug 2004 | INR | 11.2 | 11.39 | 10.9 | 10.93 | 10.93 | +0.01 (+0.09%) | 88,343 |
| 2 Aug 2004 | INR | 11.27 | 11.37 | 10.81 | 10.92 | 10.92 | -0.07 (-0.64%) | 82,585 |
| 30 Jul 2004 | INR | 10.99 | 11.55 | 10.75 | 10.99 | 10.99 | +0.32 (+3.00%) | 89,837 |
| 29 Jul 2004 | INR | 10.5 | 11 | 10.45 | 10.67 | 10.67 | +0.01 (+0.09%) | 41,401 |
| 28 Jul 2004 | INR | 10.75 | 10.75 | 10.4 | 10.66 | 10.66 | +0.42 (+4.10%) | 42,378 |
| 27 Jul 2004 | INR | 11.5 | 11.5 | 10.11 | 10.24 | 10.24 | -0.35 (-3.31%) | 21,359 |
| 26 Jul 2004 | INR | 9.55 | 11.1 | 9.55 | 10.59 | 10.59 | +0.46 (+4.54%) | 77,250 |
| 23 Jul 2004 | INR | 10.15 | 10.19 | 9.86 | 10.13 | 10.13 | +0.05 (+0.50%) | 33,600 |
| 22 Jul 2004 | INR | 10.48 | 10.48 | 9.9 | 10.08 | 10.08 | +0.29 (+2.96%) | 56,751 |
| 21 Jul 2004 | INR | 10.3 | 10.3 | 9.61 | 9.79 | 9.79 | 0.0 (0.0%) | 37,278 |
| 20 Jul 2004 | INR | 10.25 | 10.25 | 9.78 | 9.79 | 9.79 | -0.07 (-0.71%) | 29,250 |
| 19 Jul 2004 | INR | 10.05 | 10.3 | 9.75 | 9.86 | 9.86 | -0.22 (-2.18%) | 31,225 |
| 16 Jul 2004 | INR | 9.9 | 10.25 | 9.43 | 10.08 | 10.08 | +0.55 (+5.77%) | 31,604 |
