| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2004 | INR | 12.15 | 12.59 | 12 | 12 | 2.4 | -0.42 (-3.38%) | 40,773 |
| 17 Sep 2004 | INR | 12.42 | 13 | 12.06 | 12.42 | 2.484 | -0.27 (-2.13%) | 79,306 |
| 16 Sep 2004 | INR | 12.15 | 12.9 | 11.7 | 12.69 | 2.538 | +0.6 (+4.96%) | 39,581 |
| 15 Sep 2004 | INR | 12.6 | 13 | 11.93 | 12.09 | 2.418 | -0.7 (-5.47%) | 66,326 |
| 14 Sep 2004 | INR | 13.35 | 13.69 | 12.52 | 12.79 | 2.558 | -0.27 (-2.07%) | 55,645 |
| 13 Sep 2004 | INR | 13.01 | 13.7 | 13.01 | 13.06 | 2.612 | +0.14 (+1.08%) | 63,846 |
| 10 Sep 2004 | INR | 13.5 | 13.6 | 12.6 | 12.92 | 2.584 | -0.14 (-1.07%) | 58,122 |
| 9 Sep 2004 | INR | 13.9 | 14.2 | 12.7 | 13.06 | 2.612 | -0.52 (-3.83%) | 133,105 |
| 8 Sep 2004 | INR | 12.4 | 13.85 | 12.05 | 13.58 | 2.716 | +1.19 (+9.60%) | 184,757 |
| 7 Sep 2004 | INR | 12.1 | 12.5 | 12 | 12.39 | 2.478 | +0.22 (+1.81%) | 58,159 |
| 6 Sep 2004 | INR | 12 | 12.5 | 11.9 | 12.17 | 2.434 | +0.13 (+1.08%) | 45,493 |
| 3 Sep 2004 | INR | 12.65 | 12.65 | 11.3 | 12.04 | 2.408 | -0.07 (-0.58%) | 59,954 |
| 2 Sep 2004 | INR | 12 | 12.95 | 11.95 | 12.11 | 2.422 | +0.1 (+0.83%) | 244,299 |
| 1 Sep 2004 | INR | 11.8 | 12.75 | 11.46 | 12.01 | 2.402 | +0.88 (+7.91%) | 140,385 |
| 31 Aug 2004 | INR | 11.25 | 11.9 | 11 | 11.13 | 2.226 | -0.02 (-0.18%) | 109,280 |
| 30 Aug 2004 | INR | 10.85 | 11.25 | 10.8 | 11.15 | 2.23 | +0.65 (+6.19%) | 79,297 |
| 27 Aug 2004 | INR | 10.75 | 10.95 | 10.4 | 10.5 | 2.1 | +0.22 (+2.14%) | 46,740 |
| 26 Aug 2004 | INR | 10.9 | 11.5 | 10.25 | 10.28 | 2.056 | +0.1 (+0.98%) | 69,348 |
| 25 Aug 2004 | INR | 9.65 | 10.25 | 9.6 | 10.18 | 2.036 | +0.56 (+5.82%) | 53,078 |
| 24 Aug 2004 | INR | 9.2 | 9.95 | 9.15 | 9.62 | 1.924 | +0.36 (+3.89%) | 34,076 |
| 23 Aug 2004 | INR | 9 | 9.64 | 9 | 9.26 | 1.852 | -0.01 (-0.11%) | 11,056 |
| 20 Aug 2004 | INR | 9.3 | 9.5 | 9.17 | 9.27 | 1.854 | +0.13 (+1.42%) | 13,573 |
| 19 Aug 2004 | INR | 9.05 | 9.25 | 9 | 9.14 | 1.828 | +0.02 (+0.22%) | 14,710 |
| 18 Aug 2004 | INR | 8.8 | 9.3 | 8.8 | 9.12 | 1.824 | -0.13 (-1.41%) | 6,415 |
| 17 Aug 2004 | INR | 8.7 | 9.29 | 8.7 | 9.25 | 1.85 | +0.06 (+0.65%) | 29,451 |
| 16 Aug 2004 | INR | 9.2 | 9.4 | 8.95 | 9.19 | 1.838 | +0.02 (+0.22%) | 10,355 |
| 13 Aug 2004 | INR | 9 | 9.2 | 8.56 | 9.17 | 1.834 | -0.03 (-0.33%) | 8,470 |
| 12 Aug 2004 | INR | 9.29 | 9.6 | 9 | 9.2 | 1.84 | -0.01 (-0.11%) | 8,590 |
| 11 Aug 2004 | INR | 9.25 | 9.48 | 9.2 | 9.21 | 1.842 | -0.26 (-2.75%) | 20,001 |
| 10 Aug 2004 | INR | 9.41 | 9.8 | 9.25 | 9.47 | 1.894 | -0.27 (-2.77%) | 13,659 |
