| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2004 | INR | 2.39 | 2.71 | 1.87 | 2.67 | 2.67 | +0.41 (+18.14%) | 190,444 |
| 31 Aug 2004 | INR | 2 | 2.36 | 1.8 | 2.26 | 2.26 | +0.09 (+4.15%) | 124,068 |
| 30 Aug 2004 | INR | 2.32 | 2.32 | 1.98 | 2.17 | 2.17 | +0.07 (+3.33%) | 86,748 |
| 27 Aug 2004 | INR | 2.7 | 2.7 | 2.06 | 2.1 | 2.1 | -0.47 (-18.29%) | 137,169 |
| 26 Aug 2004 | INR | 2.5 | 2.59 | 2.12 | 2.57 | 2.57 | +0.1 (+4.05%) | 53,841 |
| 25 Aug 2004 | INR | 3.2 | 3.2 | 2.28 | 2.47 | 2.47 | -0.31 (-11.15%) | 50,046 |
| 24 Aug 2004 | INR | 3 | 3 | 2.27 | 2.78 | 2.78 | +0.15 (+5.70%) | 43,673 |
| 23 Aug 2004 | INR | 3.1 | 3.1 | 2.35 | 2.63 | 2.63 | -0.07 (-2.59%) | 33,786 |
| 20 Aug 2004 | INR | 3.35 | 3.35 | 2.47 | 2.7 | 2.7 | -0.32 (-10.60%) | 46,909 |
| 19 Aug 2004 | INR | 3.25 | 3.25 | 2.5 | 3.02 | 3.02 | -0.03 (-0.98%) | 74,631 |
| 18 Aug 2004 | INR | 3.35 | 3.35 | 2.66 | 3.05 | 3.05 | +0.03 (+0.99%) | 47,421 |
| 17 Aug 2004 | INR | 3.5 | 3.5 | 2.85 | 3.02 | 3.02 | -0.12 (-3.82%) | 71,142 |
| 16 Aug 2004 | INR | 4 | 4 | 3.02 | 3.14 | 3.14 | -0.23 (-6.82%) | 63,735 |
| 13 Aug 2004 | INR | 4.15 | 4.15 | 3.05 | 3.37 | 3.37 | -0.22 (-6.13%) | 74,024 |
| 12 Aug 2004 | INR | 3.55 | 3.79 | 3.07 | 3.59 | 3.59 | +0.35 (+10.80%) | 62,171 |
| 11 Aug 2004 | INR | 3.5 | 3.5 | 2.8 | 3.24 | 3.24 | -0.04 (-1.22%) | 41,135 |
| 10 Aug 2004 | INR | 3.65 | 3.65 | 2.8 | 3.28 | 3.28 | +0.18 (+5.81%) | 37,368 |
| 9 Aug 2004 | INR | 3.65 | 3.65 | 2.95 | 3.1 | 3.1 | -0.16 (-4.91%) | 32,815 |
| 6 Aug 2004 | INR | 3.3 | 3.5 | 3 | 3.26 | 3.26 | +0.05 (+1.56%) | 125,083 |
| 5 Aug 2004 | INR | 3.8 | 3.8 | 3 | 3.21 | 3.21 | +0.02 (+0.63%) | 38,597 |
| 4 Aug 2004 | INR | 3.4 | 3.69 | 3.05 | 3.19 | 3.19 | -0.5 (-13.55%) | 15,662 |
| 3 Aug 2004 | INR | 3.75 | 3.75 | 3.21 | 3.69 | 3.69 | -0.02 (-0.54%) | 13,317 |
| 2 Aug 2004 | INR | 4 | 4 | 3.27 | 3.71 | 3.71 | +0.22 (+6.30%) | 33,500 |
| 30 Jul 2004 | INR | 3.95 | 3.95 | 3.27 | 3.49 | 3.49 | +0.05 (+1.45%) | 17,312 |
| 29 Jul 2004 | INR | 4 | 4.4 | 3.35 | 3.44 | 3.44 | -0.39 (-10.18%) | 35,937 |
| 28 Jul 2004 | INR | 4.65 | 4.65 | 3.4 | 3.83 | 3.83 | -0.13 (-3.28%) | 46,124 |
| 27 Jul 2004 | INR | 4.5 | 4.5 | 3.4 | 3.96 | 3.96 | +0.04 (+1.02%) | 15,566 |
| 26 Jul 2004 | INR | 4.25 | 4.6 | 3.4 | 3.92 | 3.92 | +0.03 (+0.77%) | 14,029 |
| 23 Jul 2004 | INR | 5.01 | 5.01 | 3.48 | 3.89 | 3.89 | -0.39 (-9.11%) | 35,493 |
| 22 Jul 2004 | INR | 5 | 5 | 3.5 | 4.28 | 4.28 | +0.02 (+0.47%) | 32,234 |
