| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2004 | INR | 12 | 12.48 | 11.65 | 12 | 12 | +0.28 (+2.39%) | 103,001 |
| 18 Aug 2004 | INR | 12.25 | 12.3 | 11.51 | 11.72 | 11.72 | -0.49 (-4.01%) | 98,801 |
| 17 Aug 2004 | INR | 12.2 | 12.49 | 11.5 | 12.21 | 12.21 | +0.43 (+3.65%) | 73,932 |
| 16 Aug 2004 | INR | 12.25 | 12.5 | 11.75 | 11.78 | 11.78 | -0.32 (-2.64%) | 71,450 |
| 13 Aug 2004 | INR | 12 | 12.5 | 11.8 | 12.1 | 12.1 | +0.11 (+0.92%) | 108,840 |
| 12 Aug 2004 | INR | 13 | 13.14 | 11.81 | 11.99 | 11.99 | -0.79 (-6.18%) | 128,286 |
| 11 Aug 2004 | INR | 12.99 | 14.24 | 12.5 | 12.78 | 12.78 | -0.89 (-6.51%) | 159,708 |
| 10 Aug 2004 | INR | 12.9 | 14.7 | 12.4 | 13.67 | 13.67 | +1 (+7.89%) | 386,149 |
| 9 Aug 2004 | INR | 11.75 | 13.39 | 11.05 | 12.67 | 12.67 | +1.46 (+13.02%) | 252,828 |
| 6 Aug 2004 | INR | 12.15 | 12.24 | 10.9 | 11.21 | 11.21 | +0.15 (+1.36%) | 297,761 |
| 5 Aug 2004 | INR | 9.45 | 11.06 | 9.2 | 11.06 | 11.06 | +1.84 (+19.96%) | 94,109 |
| 4 Aug 2004 | INR | 9.12 | 9.65 | 9.1 | 9.22 | 9.22 | -0.16 (-1.71%) | 33,970 |
| 3 Aug 2004 | INR | 10.21 | 10.21 | 9.25 | 9.38 | 9.38 | +0.05 (+0.54%) | 44,067 |
| 2 Aug 2004 | INR | 9.5 | 9.74 | 9.06 | 9.33 | 9.33 | +0.09 (+0.97%) | 41,580 |
| 30 Jul 2004 | INR | 9.51 | 9.9 | 9 | 9.24 | 9.24 | -0.18 (-1.91%) | 39,516 |
| 29 Jul 2004 | INR | 7.85 | 10.01 | 7.85 | 9.42 | 9.42 | +0.04 (+0.43%) | 38,150 |
| 28 Jul 2004 | INR | 9.75 | 9.95 | 9.36 | 9.38 | 9.38 | -0.39 (-3.99%) | 41,260 |
| 27 Jul 2004 | INR | 10 | 10 | 9.3 | 9.77 | 9.77 | -0.13 (-1.31%) | 35,970 |
| 26 Jul 2004 | INR | 10.15 | 10.2 | 9.4 | 9.9 | 9.9 | +0.08 (+0.81%) | 35,900 |
| 23 Jul 2004 | INR | 10.2 | 10.2 | 9.68 | 9.82 | 9.82 | -0.08 (-0.81%) | 37,800 |
| 22 Jul 2004 | INR | 10.15 | 10.15 | 9.6 | 9.9 | 9.9 | +0.37 (+3.88%) | 40,399 |
| 21 Jul 2004 | INR | 10.1 | 10.1 | 9.45 | 9.53 | 9.53 | -0.25 (-2.56%) | 37,650 |
| 20 Jul 2004 | INR | 9.88 | 9.88 | 9.5 | 9.78 | 9.78 | 0.0 (0.0%) | 37,650 |
| 19 Jul 2004 | INR | 10.3 | 10.35 | 9.05 | 9.78 | 9.78 | -0.18 (-1.81%) | 31,705 |
| 16 Jul 2004 | INR | 10.21 | 10.85 | 9.95 | 9.96 | 9.96 | -0.21 (-2.06%) | 26,700 |
| 15 Jul 2004 | INR | 11 | 11 | 10 | 10.17 | 10.17 | +0.33 (+3.35%) | 26,856 |
| 14 Jul 2004 | INR | 10.45 | 10.45 | 9.75 | 9.84 | 9.84 | -0.24 (-2.38%) | 32,363 |
| 13 Jul 2004 | INR | 10.89 | 10.89 | 9.6 | 10.08 | 10.08 | +0.43 (+4.46%) | 25,651 |
| 12 Jul 2004 | INR | 9.99 | 10.99 | 9.6 | 9.65 | 9.65 | +0.13 (+1.37%) | 20,367 |
| 9 Jul 2004 | INR | 10.25 | 10.45 | 9.45 | 9.52 | 9.52 | -0.17 (-1.75%) | 15,528 |
