| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2004 | INR | 18.45 | 18.5 | 17.85 | 17.85 | 17.85 | 0.0 (0.0%) | 10,018 |
| 25 Aug 2004 | INR | 17 | 18.95 | 17 | 17.85 | 17.85 | +0.6 (+3.48%) | 29,368 |
| 24 Aug 2004 | INR | 16 | 17.25 | 16 | 17.25 | 17.25 | +0.35 (+2.07%) | 2,600 |
| 23 Aug 2004 | INR | 17.35 | 17.4 | 16.9 | 16.9 | 16.9 | +0.2 (+1.20%) | 6,604 |
| 20 Aug 2004 | INR | 17.5 | 17.5 | 16.7 | 16.7 | 16.7 | -0.25 (-1.47%) | 2,007 |
| 19 Aug 2004 | INR | 17.25 | 17.5 | 16.7 | 16.95 | 16.95 | -0.05 (-0.29%) | 918 |
| 18 Aug 2004 | INR | 17 | 17.4 | 16.85 | 17 | 17 | +0.1 (+0.59%) | 3,352 |
| 17 Aug 2004 | INR | 16.5 | 17 | 16.5 | 16.9 | 16.9 | +0.05 (+0.30%) | 1,950 |
| 16 Aug 2004 | INR | 17.3 | 17.3 | 16.4 | 16.85 | 16.85 | -0.05 (-0.30%) | 554 |
| 13 Aug 2004 | INR | 16.4 | 16.9 | 16.05 | 16.9 | 16.9 | +0.85 (+5.30%) | 7,660 |
| 12 Aug 2004 | INR | 16.25 | 16.45 | 16.05 | 16.05 | 16.05 | -0.45 (-2.73%) | 900 |
| 11 Aug 2004 | INR | 16.5 | 16.6 | 16.25 | 16.5 | 16.5 | -0.2 (-1.20%) | 955 |
| 10 Aug 2004 | INR | 17 | 17 | 16.6 | 16.7 | 16.7 | -0.4 (-2.34%) | 3,469 |
| 9 Aug 2004 | INR | 17 | 17.6 | 16.6 | 17.1 | 17.1 | +0.2 (+1.18%) | 2,102 |
| 6 Aug 2004 | INR | 16.8 | 16.9 | 16.25 | 16.9 | 16.9 | -0.6 (-3.43%) | 1,850 |
| 5 Aug 2004 | INR | 18.9 | 18.9 | 16 | 17.5 | 17.5 | +1.1 (+6.71%) | 3,020 |
| 4 Aug 2004 | INR | 17.55 | 17.55 | 16.2 | 16.4 | 16.4 | -0.8 (-4.65%) | 2,714 |
| 3 Aug 2004 | INR | 15.95 | 18.2 | 15.95 | 17.2 | 17.2 | +1.1 (+6.83%) | 15,879 |
| 2 Aug 2004 | INR | 16.8 | 17.3 | 16 | 16.1 | 16.1 | -0.72 (-4.28%) | 2,476 |
| 30 Jul 2004 | INR | 16.5 | 17.3 | 16.35 | 16.82 | 16.82 | +1.32 (+8.52%) | 6,947 |
| 29 Jul 2004 | INR | 15.2 | 15.5 | 15.2 | 15.5 | 15.5 | -0.08 (-0.51%) | 300 |
| 28 Jul 2004 | INR | 16.6 | 16.6 | 15.4 | 15.58 | 15.58 | -0.3 (-1.89%) | 2,608 |
| 27 Jul 2004 | INR | 18.2 | 18.2 | 15.75 | 15.88 | 15.88 | -0.69 (-4.16%) | 11,423 |
| 26 Jul 2004 | INR | 14.9 | 17.4 | 14.5 | 16.57 | 16.57 | +2.07 (+14.28%) | 36,697 |
| 23 Jul 2004 | INR | 13.61 | 14.5 | 13.61 | 14.5 | 14.5 | +0.68 (+4.92%) | 1,800 |
| 22 Jul 2004 | INR | 13.8 | 14.3 | 13.8 | 13.82 | 13.82 | +0.27 (+1.99%) | 800 |
| 21 Jul 2004 | INR | 13.12 | 13.55 | 13.05 | 13.55 | 13.55 | +0.53 (+4.07%) | 900 |
| 20 Jul 2004 | INR | 12.15 | 13.02 | 12.15 | 13.02 | 13.02 | -0.87 (-6.26%) | 300 |
| 19 Jul 2004 | INR | 13.75 | 13.95 | 13.75 | 13.89 | 13.89 | +0.01 (+0.07%) | 1,100 |
| 16 Jul 2004 | INR | 14 | 14 | 13.85 | 13.88 | 13.88 | 0.0 (0.0%) | 600 |
