| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2004 | INR | 10.6 | 11.69 | 10.56 | 11.49 | 11.49 | +0.39 (+3.51%) | 18,142 |
| 25 Aug 2004 | INR | 10.9 | 11.25 | 10.8 | 11.1 | 11.1 | +0.07 (+0.63%) | 1,856 |
| 24 Aug 2004 | INR | 11.24 | 11.4 | 10.9 | 11.03 | 11.03 | +0.03 (+0.27%) | 3,379 |
| 23 Aug 2004 | INR | 11 | 11.05 | 10.68 | 11 | 11 | +0.11 (+1.01%) | 2,010 |
| 20 Aug 2004 | INR | 10.71 | 11 | 10.71 | 10.89 | 10.89 | -0.03 (-0.27%) | 2,248 |
| 19 Aug 2004 | INR | 11.05 | 11.5 | 10.81 | 10.92 | 10.92 | -0.14 (-1.27%) | 5,534 |
| 18 Aug 2004 | INR | 11.99 | 12.4 | 11 | 11.06 | 11.06 | -0.48 (-4.16%) | 4,501 |
| 17 Aug 2004 | INR | 11.75 | 11.95 | 11.25 | 11.54 | 11.54 | -0.07 (-0.60%) | 1,775 |
| 16 Aug 2004 | INR | 11 | 11.7 | 10.65 | 11.61 | 11.61 | +0.61 (+5.55%) | 1,945 |
| 13 Aug 2004 | INR | 11.33 | 11.55 | 11 | 11 | 11 | -0.64 (-5.50%) | 5,824 |
| 12 Aug 2004 | INR | 11.5 | 11.74 | 11.25 | 11.64 | 11.64 | +0.14 (+1.22%) | 1,312 |
| 11 Aug 2004 | INR | 11.36 | 11.9 | 11.25 | 11.5 | 11.5 | -0.4 (-3.36%) | 2,450 |
| 10 Aug 2004 | INR | 12 | 12 | 11.6 | 11.9 | 11.9 | +0.21 (+1.80%) | 2,800 |
| 9 Aug 2004 | INR | 11.5 | 12.15 | 11.5 | 11.69 | 11.69 | +0.18 (+1.56%) | 1,200 |
| 6 Aug 2004 | INR | 10.2 | 12 | 10.2 | 11.51 | 11.51 | -0.45 (-3.76%) | 6,700 |
| 5 Aug 2004 | INR | 12.95 | 12.95 | 11.95 | 11.96 | 11.96 | +0.06 (+0.50%) | 1,611 |
| 4 Aug 2004 | INR | 12.68 | 12.68 | 11.7 | 11.9 | 11.9 | -0.5 (-4.03%) | 1,075 |
| 3 Aug 2004 | INR | 11.7 | 12.4 | 11.43 | 12.4 | 12.4 | +0.8 (+6.90%) | 2,585 |
| 2 Aug 2004 | INR | 12.7 | 12.7 | 11.16 | 11.6 | 11.6 | -0.79 (-6.38%) | 8,365 |
| 30 Jul 2004 | INR | 12 | 12.44 | 12 | 12.39 | 12.39 | -0.03 (-0.24%) | 6,325 |
| 29 Jul 2004 | INR | 11.85 | 12.5 | 11.75 | 12.42 | 12.42 | +0.17 (+1.39%) | 1,720 |
| 28 Jul 2004 | INR | 12 | 12.5 | 11.93 | 12.25 | 12.25 | +0.12 (+0.99%) | 6,215 |
| 27 Jul 2004 | INR | 13 | 13.2 | 12 | 12.13 | 12.13 | -0.62 (-4.86%) | 5,150 |
| 26 Jul 2004 | INR | 11.8 | 12.9 | 11.75 | 12.75 | 12.75 | +1.05 (+8.97%) | 7,150 |
| 23 Jul 2004 | INR | 11.99 | 12 | 11.5 | 11.7 | 11.7 | 0.0 (0.0%) | 3,495 |
| 22 Jul 2004 | INR | 11.99 | 12 | 11.35 | 11.7 | 11.7 | +0.4 (+3.54%) | 5,051 |
| 21 Jul 2004 | INR | 11.99 | 12 | 11.3 | 11.3 | 11.3 | +0.17 (+1.53%) | 4,511 |
| 20 Jul 2004 | INR | 11.4 | 12 | 10.85 | 11.13 | 11.13 | -0.32 (-2.79%) | 5,160 |
| 19 Jul 2004 | INR | 11.5 | 11.8 | 11.45 | 11.45 | 11.45 | -0.34 (-2.88%) | 6,400 |
| 16 Jul 2004 | INR | 11 | 11.87 | 11 | 11.79 | 11.79 | +0.91 (+8.36%) | 4,547 |
