| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2004 | INR | 10.95 | 12.06 | 10.75 | 12.06 | 6.03 | +2.01 (+20.00%) | 21,302 |
| 23 Aug 2004 | INR | 10.05 | 10.05 | 10.03 | 10.05 | 5.025 | -0.78 (-7.20%) | 2,800 |
| 20 Aug 2004 | INR | 10.02 | 10.9 | 10.02 | 10.83 | 5.415 | +0.33 (+3.14%) | 3,750 |
| 19 Aug 2004 | INR | 9 | 10.5 | 9 | 10.5 | 5.25 | -0.14 (-1.32%) | 2,775 |
| 18 Aug 2004 | INR | 8.9 | 10.75 | 8.9 | 10.64 | 5.32 | +0.7 (+7.04%) | 625 |
| 17 Aug 2004 | INR | 9.15 | 10.45 | 9.15 | 9.94 | 4.97 | -0.78 (-7.28%) | 1,555 |
| 16 Aug 2004 | INR | 0 | 0 | 0 | 10.72 | 5.36 | 0.0 (0.0%) | 0 |
| 13 Aug 2004 | INR | 10 | 10.75 | 10 | 10.72 | 5.36 | +0.3 (+2.88%) | 1,750 |
| 12 Aug 2004 | INR | 10 | 10.45 | 10 | 10.42 | 5.21 | +0.72 (+7.42%) | 1,600 |
| 11 Aug 2004 | INR | 9.9 | 11.28 | 9.4 | 9.7 | 4.85 | +0.3 (+3.19%) | 5,600 |
| 10 Aug 2004 | INR | 10 | 10 | 8.56 | 9.4 | 4.7 | +0.6 (+6.82%) | 2,040 |
| 9 Aug 2004 | INR | 8.8 | 8.8 | 8.8 | 8.8 | 4.4 | -0.2 (-2.22%) | 100 |
| 6 Aug 2004 | INR | 7.75 | 9.9 | 7.75 | 9 | 4.5 | +0.4 (+4.65%) | 2,101 |
| 5 Aug 2004 | INR | 9.1 | 9.1 | 8.6 | 8.6 | 4.3 | -0.7 (-7.53%) | 1,300 |
| 4 Aug 2004 | INR | 9.3 | 9.3 | 9.3 | 9.3 | 4.65 | -0.65 (-6.53%) | 200 |
| 3 Aug 2004 | INR | 9.95 | 9.95 | 9.95 | 9.95 | 4.975 | +0.65 (+6.99%) | 500 |
| 2 Aug 2004 | INR | 9.7 | 9.7 | 9.3 | 9.3 | 4.65 | -0.39 (-4.02%) | 700 |
| 30 Jul 2004 | INR | 9.75 | 10 | 9.5 | 9.69 | 4.845 | -0.01 (-0.10%) | 1,389 |
| 29 Jul 2004 | INR | 10.4 | 10.4 | 9.7 | 9.7 | 4.85 | -0.25 (-2.51%) | 700 |
| 28 Jul 2004 | INR | 9.05 | 9.95 | 9.05 | 9.95 | 4.975 | +0.1 (+1.02%) | 3,500 |
| 27 Jul 2004 | INR | 10 | 10 | 9.85 | 9.85 | 4.925 | -0.3 (-2.96%) | 935 |
| 26 Jul 2004 | INR | 10.5 | 10.5 | 10.1 | 10.15 | 5.075 | -1.05 (-9.37%) | 1,560 |
| 23 Jul 2004 | INR | 11.5 | 11.5 | 10.95 | 11.2 | 5.6 | +0.14 (+1.27%) | 4,350 |
| 22 Jul 2004 | INR | 11.1 | 11.6 | 11 | 11.06 | 5.53 | +0.31 (+2.88%) | 11,000 |
| 21 Jul 2004 | INR | 11 | 11 | 10 | 10.75 | 5.375 | +0.25 (+2.38%) | 5,105 |
| 20 Jul 2004 | INR | 10.6 | 10.6 | 9.9 | 10.5 | 5.25 | -0.04 (-0.38%) | 900 |
| 19 Jul 2004 | INR | 10.49 | 10.6 | 10.49 | 10.54 | 5.27 | +0.49 (+4.88%) | 400 |
| 16 Jul 2004 | INR | 13.5 | 13.5 | 10.05 | 10.05 | 5.025 | -1.44 (-12.53%) | 2,161 |
| 15 Jul 2004 | INR | 0 | 0 | 0 | 11.49 | 5.745 | 0.0 (0.0%) | 0 |
| 14 Jul 2004 | INR | 9.4 | 12 | 9.4 | 11.49 | 5.745 | +1.14 (+11.01%) | 2,498 |
