| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2004 | INR | 20.5 | 21.5 | 20.5 | 20.95 | 20.95 | +0.35 (+1.70%) | 11,415 |
| 3 Sep 2004 | INR | 20.3 | 20.85 | 20.3 | 20.6 | 20.6 | +0.25 (+1.23%) | 12,975 |
| 2 Sep 2004 | INR | 20.5 | 21 | 20 | 20.35 | 20.35 | +0.1 (+0.49%) | 21,631 |
| 1 Sep 2004 | INR | 21.5 | 21.5 | 20 | 20.25 | 20.25 | -0.4 (-1.94%) | 30,532 |
| 31 Aug 2004 | INR | 19 | 20.95 | 19 | 20.65 | 20.65 | +0.5 (+2.48%) | 26,932 |
| 30 Aug 2004 | INR | 20.4 | 20.5 | 19.65 | 20.15 | 20.15 | +0.7 (+3.60%) | 26,180 |
| 27 Aug 2004 | INR | 20.6 | 20.6 | 19.05 | 19.45 | 19.45 | -0.35 (-1.77%) | 34,509 |
| 26 Aug 2004 | INR | 18.1 | 20.4 | 18 | 19.8 | 19.8 | +1.65 (+9.09%) | 58,156 |
| 25 Aug 2004 | INR | 18.5 | 18.65 | 17.7 | 18.15 | 18.15 | +0.1 (+0.55%) | 8,485 |
| 24 Aug 2004 | INR | 17.2 | 18.2 | 17.2 | 18.05 | 18.05 | +1.05 (+6.18%) | 12,281 |
| 23 Aug 2004 | INR | 17.25 | 17.4 | 16.9 | 17 | 17 | -0.4 (-2.30%) | 8,100 |
| 20 Aug 2004 | INR | 17.5 | 17.95 | 17.25 | 17.4 | 17.4 | -0.3 (-1.69%) | 11,600 |
| 19 Aug 2004 | INR | 17.9 | 18.25 | 17.5 | 17.7 | 17.7 | +0.1 (+0.57%) | 17,040 |
| 18 Aug 2004 | INR | 17.5 | 17.9 | 17.05 | 17.6 | 17.6 | +0.1 (+0.57%) | 10,600 |
| 17 Aug 2004 | INR | 17.25 | 18 | 17 | 17.5 | 17.5 | +0.3 (+1.74%) | 9,649 |
| 16 Aug 2004 | INR | 17 | 17.45 | 16.95 | 17.2 | 17.2 | +0.7 (+4.24%) | 3,840 |
| 13 Aug 2004 | INR | 16.5 | 16.7 | 16.25 | 16.5 | 16.5 | +0.45 (+2.80%) | 6,300 |
| 12 Aug 2004 | INR | 17 | 17 | 16.05 | 16.05 | 16.05 | -0.9 (-5.31%) | 1,340 |
| 11 Aug 2004 | INR | 16.55 | 17 | 16.5 | 16.95 | 16.95 | -0.2 (-1.17%) | 2,190 |
| 10 Aug 2004 | INR | 17.25 | 17.5 | 17 | 17.15 | 17.15 | +0.1 (+0.59%) | 7,721 |
| 9 Aug 2004 | INR | 16.55 | 17.25 | 16.55 | 17.05 | 17.05 | +0.7 (+4.28%) | 9,330 |
| 6 Aug 2004 | INR | 16.1 | 16.85 | 16.1 | 16.35 | 16.35 | +0.05 (+0.31%) | 5,980 |
| 5 Aug 2004 | INR | 16 | 16.3 | 15.7 | 16.3 | 16.3 | +0.3 (+1.88%) | 4,002 |
| 4 Aug 2004 | INR | 15.55 | 16.4 | 15.55 | 16 | 16 | 0.0 (0.0%) | 2,757 |
| 3 Aug 2004 | INR | 16.05 | 16.25 | 16 | 16 | 16 | -0.15 (-0.93%) | 1,350 |
| 2 Aug 2004 | INR | 17 | 17 | 16.15 | 16.15 | 16.15 | 0.0 (0.0%) | 1,340 |
| 30 Jul 2004 | INR | 16.3 | 16.3 | 16.1 | 16.15 | 16.15 | -0.35 (-2.12%) | 1,680 |
| 29 Jul 2004 | INR | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | +0.3 (+1.85%) | 600 |
| 28 Jul 2004 | INR | 16.3 | 16.3 | 16.2 | 16.2 | 16.2 | -0.75 (-4.42%) | 765 |
| 27 Jul 2004 | INR | 16.35 | 16.95 | 16.35 | 16.95 | 16.95 | -0.4 (-2.31%) | 1,840 |
