| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2004 | INR | 13.9 | 14.4 | 13.7 | 14.3 | 14.3 | +0.75 (+5.54%) | 386,831 |
| 9 Sep 2004 | INR | 13.65 | 14.25 | 13.5 | 13.55 | 13.55 | +0.15 (+1.12%) | 336,210 |
| 8 Sep 2004 | INR | 13.2 | 13.45 | 13.2 | 13.4 | 13.4 | 0.0 (0.0%) | 84,753 |
| 7 Sep 2004 | INR | 13.3 | 13.55 | 13.1 | 13.4 | 13.4 | +0.1 (+0.75%) | 42,941 |
| 6 Sep 2004 | INR | 13.5 | 13.6 | 13.25 | 13.3 | 13.3 | +0.1 (+0.76%) | 56,711 |
| 3 Sep 2004 | INR | 13.6 | 13.6 | 13 | 13.2 | 13.2 | -0.2 (-1.49%) | 70,455 |
| 2 Sep 2004 | INR | 13.35 | 13.8 | 13.35 | 13.4 | 13.4 | -0.2 (-1.47%) | 103,800 |
| 1 Sep 2004 | INR | 13.4 | 13.8 | 13.2 | 13.6 | 13.6 | +0.5 (+3.82%) | 122,084 |
| 31 Aug 2004 | INR | 12.85 | 13.7 | 12.75 | 13.1 | 13.1 | +0.2 (+1.55%) | 139,315 |
| 30 Aug 2004 | INR | 12.5 | 13.3 | 12.5 | 12.9 | 12.9 | +0.55 (+4.45%) | 161,448 |
| 27 Aug 2004 | INR | 12.5 | 12.85 | 12.25 | 12.35 | 12.35 | +0.1 (+0.82%) | 122,739 |
| 26 Aug 2004 | INR | 12.1 | 13 | 12.1 | 12.25 | 12.25 | +0.2 (+1.66%) | 106,730 |
| 25 Aug 2004 | INR | 12.5 | 12.5 | 12.05 | 12.05 | 12.05 | -0.2 (-1.63%) | 45,496 |
| 24 Aug 2004 | INR | 12.25 | 12.65 | 12.1 | 12.25 | 12.25 | 0.0 (0.0%) | 34,846 |
| 23 Aug 2004 | INR | 12.6 | 12.65 | 12.2 | 12.25 | 12.25 | -0.25 (-2%) | 49,231 |
| 20 Aug 2004 | INR | 12.5 | 13.15 | 12.4 | 12.5 | 12.5 | -0.6 (-4.58%) | 51,556 |
| 19 Aug 2004 | INR | 13 | 13.65 | 13 | 13.1 | 13.1 | +0.2 (+1.55%) | 104,208 |
| 18 Aug 2004 | INR | 12.8 | 13.6 | 12.45 | 12.9 | 12.9 | +0.35 (+2.79%) | 178,774 |
| 17 Aug 2004 | INR | 12.55 | 12.8 | 12.5 | 12.55 | 12.55 | -0.15 (-1.18%) | 27,681 |
| 16 Aug 2004 | INR | 12.65 | 12.9 | 12.5 | 12.7 | 12.7 | -0.05 (-0.39%) | 18,112 |
| 13 Aug 2004 | INR | 12.65 | 13 | 12.65 | 12.75 | 12.75 | +0.1 (+0.79%) | 28,328 |
| 12 Aug 2004 | INR | 13 | 13 | 12.6 | 12.65 | 12.65 | -0.25 (-1.94%) | 24,344 |
| 11 Aug 2004 | INR | 13 | 13.15 | 12.8 | 12.9 | 12.9 | -0.15 (-1.15%) | 28,005 |
| 10 Aug 2004 | INR | 13.35 | 13.35 | 12.1 | 13.05 | 13.05 | -0.05 (-0.38%) | 35,852 |
| 9 Aug 2004 | INR | 13.25 | 13.3 | 13.05 | 13.1 | 13.1 | 0.0 (0.0%) | 43,920 |
| 6 Aug 2004 | INR | 13.05 | 13.5 | 13.05 | 13.1 | 13.1 | -0.15 (-1.13%) | 44,265 |
| 5 Aug 2004 | INR | 13.15 | 13.4 | 13.15 | 13.25 | 13.25 | -0.05 (-0.38%) | 74,636 |
| 4 Aug 2004 | INR | 13.45 | 13.65 | 13.25 | 13.3 | 13.3 | -0.15 (-1.12%) | 38,661 |
| 3 Aug 2004 | INR | 13.65 | 13.75 | 13.3 | 13.45 | 13.45 | -0.25 (-1.82%) | 64,192 |
| 2 Aug 2004 | INR | 13.85 | 13.9 | 13.2 | 13.7 | 13.7 | +0.65 (+4.98%) | 84,816 |
