| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2004 | INR | 26.85 | 28.65 | 26.8 | 28.65 | 28.65 | +2.6 (+9.98%) | 51,685 |
| 3 Sep 2004 | INR | 24 | 26.05 | 23.5 | 26.05 | 26.05 | +2.35 (+9.92%) | 57,959 |
| 2 Sep 2004 | INR | 24.9 | 25.15 | 23 | 23.7 | 23.7 | +0.8 (+3.49%) | 66,002 |
| 1 Sep 2004 | INR | 22.5 | 22.9 | 22 | 22.9 | 22.9 | +2.05 (+9.83%) | 51,926 |
| 31 Aug 2004 | INR | 22.1 | 22.1 | 20.1 | 20.85 | 20.85 | -0.57 (-2.66%) | 21,325 |
| 30 Aug 2004 | INR | 21.42 | 21.42 | 20 | 21.42 | 21.42 | +1.94 (+9.96%) | 82,673 |
| 27 Aug 2004 | INR | 19.4 | 19.48 | 18.95 | 19.48 | 19.48 | +1.77 (+9.99%) | 14,788 |
| 26 Aug 2004 | INR | 16.25 | 17.71 | 16.25 | 17.71 | 17.71 | +1.61 (+10%) | 29,711 |
| 25 Aug 2004 | INR | 15.3 | 16.11 | 15.3 | 16.1 | 16.1 | -0.23 (-1.41%) | 2,136 |
| 24 Aug 2004 | INR | 15.61 | 16.89 | 15.61 | 16.33 | 16.33 | +0.41 (+2.58%) | 3,026 |
| 23 Aug 2004 | INR | 17 | 17 | 15.7 | 15.92 | 15.92 | -0.33 (-2.03%) | 10,176 |
| 20 Aug 2004 | INR | 17.5 | 17.59 | 16.12 | 16.25 | 16.25 | -1.27 (-7.25%) | 4,500 |
| 19 Aug 2004 | INR | 16.9 | 17.52 | 16.9 | 17.52 | 17.52 | +1.59 (+9.98%) | 21,555 |
| 18 Aug 2004 | INR | 17.04 | 17.05 | 15.5 | 15.93 | 15.93 | -0.24 (-1.48%) | 5,491 |
| 17 Aug 2004 | INR | 15 | 16.17 | 15 | 16.17 | 16.17 | +1.47 (+10%) | 17,275 |
| 16 Aug 2004 | INR | 14.5 | 15.59 | 14.5 | 14.7 | 14.7 | +0.37 (+2.58%) | 5,200 |
| 13 Aug 2004 | INR | 14 | 14.48 | 13.5 | 14.33 | 14.33 | +0.33 (+2.36%) | 1,550 |
| 12 Aug 2004 | INR | 14.5 | 14.79 | 14 | 14 | 14 | -0.43 (-2.98%) | 2,050 |
| 11 Aug 2004 | INR | 14 | 14.89 | 13.9 | 14.43 | 14.43 | +0.53 (+3.81%) | 7,950 |
| 10 Aug 2004 | INR | 13.75 | 13.9 | 13.26 | 13.9 | 13.9 | +0.84 (+6.43%) | 4,450 |
| 9 Aug 2004 | INR | 12.9 | 14 | 12.9 | 13.06 | 13.06 | -0.68 (-4.95%) | 600 |
| 6 Aug 2004 | INR | 12.85 | 13.75 | 12.85 | 13.74 | 13.74 | -0.01 (-0.07%) | 1,202 |
| 5 Aug 2004 | INR | 13.75 | 14.39 | 13.75 | 13.75 | 13.75 | -0.1 (-0.72%) | 1,900 |
| 4 Aug 2004 | INR | 13.39 | 13.85 | 13.3 | 13.85 | 13.85 | +0.64 (+4.84%) | 2,100 |
| 3 Aug 2004 | INR | 13.54 | 13.54 | 12.6 | 13.21 | 13.21 | +0.71 (+5.68%) | 1,325 |
| 2 Aug 2004 | INR | 12.75 | 12.75 | 12.5 | 12.5 | 12.5 | -0.1 (-0.79%) | 700 |
| 30 Jul 2004 | INR | 12.8 | 12.8 | 12.6 | 12.6 | 12.6 | -0.58 (-4.40%) | 950 |
| 29 Jul 2004 | INR | 12.75 | 13.46 | 12.75 | 13.18 | 13.18 | +0.87 (+7.07%) | 400 |
| 28 Jul 2004 | INR | 0 | 0 | 0 | 12.31 | 12.31 | 0.0 (0.0%) | 0 |
| 27 Jul 2004 | INR | 12 | 13.22 | 12 | 12.31 | 12.31 | -0.09 (-0.73%) | 700 |
