| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2004 | INR | 15.61 | 15.99 | 15.5 | 15.59 | 15.59 | -0.2 (-1.27%) | 5,351 |
| 20 Aug 2004 | INR | 16.31 | 16.31 | 15.65 | 15.79 | 15.79 | -0.66 (-4.01%) | 6,932 |
| 19 Aug 2004 | INR | 16.7 | 16.7 | 16.13 | 16.45 | 16.45 | -0.04 (-0.24%) | 3,739 |
| 18 Aug 2004 | INR | 16.8 | 16.99 | 16.46 | 16.49 | 16.49 | -0.34 (-2.02%) | 2,360 |
| 17 Aug 2004 | INR | 16.95 | 17 | 16.3 | 16.83 | 16.83 | +0.21 (+1.26%) | 7,366 |
| 16 Aug 2004 | INR | 16.11 | 17.4 | 16.1 | 16.62 | 16.62 | +0.22 (+1.34%) | 11,129 |
| 13 Aug 2004 | INR | 16.3 | 16.8 | 16.3 | 16.4 | 16.4 | -0.1 (-0.61%) | 3,900 |
| 12 Aug 2004 | INR | 16.51 | 16.9 | 16.18 | 16.5 | 16.5 | -0.01 (-0.06%) | 8,058 |
| 11 Aug 2004 | INR | 17.9 | 17.9 | 16.23 | 16.51 | 16.51 | -1.38 (-7.71%) | 15,564 |
| 10 Aug 2004 | INR | 18.25 | 18.55 | 17.85 | 17.89 | 17.89 | +0.14 (+0.79%) | 17,222 |
| 9 Aug 2004 | INR | 17.3 | 18.55 | 17.15 | 17.75 | 17.75 | -0.01 (-0.06%) | 41,717 |
| 6 Aug 2004 | INR | 19.2 | 19.7 | 17.3 | 17.76 | 17.76 | -1.23 (-6.48%) | 85,731 |
| 5 Aug 2004 | INR | 18.2 | 19.5 | 17.3 | 18.99 | 18.99 | +1.47 (+8.39%) | 275,572 |
| 4 Aug 2004 | INR | 14.9 | 17.52 | 14.71 | 17.52 | 17.52 | +2.92 (+20%) | 237,901 |
| 3 Aug 2004 | INR | 14.2 | 15.4 | 14 | 14.6 | 14.6 | +0.95 (+6.96%) | 75,191 |
| 2 Aug 2004 | INR | 12.55 | 14.1 | 12.55 | 13.65 | 13.65 | +0.79 (+6.14%) | 300,506 |
| 30 Jul 2004 | INR | 13.05 | 13.89 | 12.65 | 12.86 | 12.86 | +0.07 (+0.55%) | 28,454 |
| 29 Jul 2004 | INR | 13 | 13 | 12.75 | 12.79 | 12.79 | -0.41 (-3.11%) | 2,010 |
| 28 Jul 2004 | INR | 12.83 | 13.2 | 12.83 | 13.2 | 13.2 | +0.12 (+0.92%) | 758 |
| 27 Jul 2004 | INR | 13.55 | 13.6 | 13.03 | 13.08 | 13.08 | -0.62 (-4.53%) | 8,453 |
| 26 Jul 2004 | INR | 13.5 | 14 | 13.5 | 13.7 | 13.7 | -0.25 (-1.79%) | 2,884 |
| 23 Jul 2004 | INR | 13.9 | 14 | 13.56 | 13.95 | 13.95 | +0.02 (+0.14%) | 12,853 |
| 22 Jul 2004 | INR | 13.95 | 14.5 | 13.7 | 13.93 | 13.93 | +0.11 (+0.80%) | 14,726 |
| 21 Jul 2004 | INR | 13.69 | 14.4 | 13.4 | 13.82 | 13.82 | +0.45 (+3.37%) | 30,512 |
| 20 Jul 2004 | INR | 13.8 | 13.8 | 13.25 | 13.37 | 13.37 | +0.35 (+2.69%) | 22,089 |
| 19 Jul 2004 | INR | 12.83 | 13.45 | 12.65 | 13.02 | 13.02 | +0.4 (+3.17%) | 17,931 |
| 16 Jul 2004 | INR | 12.25 | 13 | 12.1 | 12.62 | 12.62 | +0.57 (+4.73%) | 22,350 |
| 15 Jul 2004 | INR | 12 | 12.06 | 11.75 | 12.05 | 12.05 | +0.27 (+2.29%) | 5,900 |
| 14 Jul 2004 | INR | 12 | 12 | 11.7 | 11.78 | 11.78 | -0.22 (-1.83%) | 12,146 |
| 13 Jul 2004 | INR | 12 | 12.2 | 11.81 | 12 | 12 | -0.15 (-1.23%) | 6,106 |
