| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2004 | INR | 19.3 | 19.3 | 18.7 | 19.3 | 19.3 | +0.95 (+5.18%) | 13,303 |
| 30 Aug 2004 | INR | 18.1 | 18.35 | 18.1 | 18.35 | 18.35 | +0.65 (+3.67%) | 261 |
| 27 Aug 2004 | INR | 16.5 | 17.7 | 16.5 | 17.7 | 17.7 | +1.7 (+10.63%) | 10,190 |
| 26 Aug 2004 | INR | 15.4 | 16.25 | 15 | 16 | 16 | +1.05 (+7.02%) | 2,397 |
| 25 Aug 2004 | INR | 13.15 | 15 | 13.15 | 14.95 | 14.95 | +1.2 (+8.73%) | 3,268 |
| 24 Aug 2004 | INR | 13.5 | 13.75 | 13.5 | 13.75 | 13.75 | +0.25 (+1.85%) | 302 |
| 23 Aug 2004 | INR | 14 | 14 | 13.5 | 13.5 | 13.5 | -0.6 (-4.26%) | 574 |
| 20 Aug 2004 | INR | 14 | 14.6 | 13.8 | 14.1 | 14.1 | +0.55 (+4.06%) | 1,900 |
| 19 Aug 2004 | INR | 14 | 14 | 13.55 | 13.55 | 13.55 | +0.3 (+2.26%) | 120 |
| 13 Aug 2004 | INR | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.0 (0.0%) | 26 |
| 12 Aug 2004 | INR | 13.8 | 13.9 | 13.25 | 13.25 | 13.25 | +0.75 (+6%) | 574 |
| 10 Aug 2004 | INR | 13.45 | 13.45 | 12.5 | 12.5 | 12.5 | -0.15 (-1.19%) | 1,902 |
| 9 Aug 2004 | INR | 12.75 | 12.75 | 12.6 | 12.65 | 12.65 | -1.05 (-7.66%) | 950 |
| 6 Aug 2004 | INR | 13.7 | 13.7 | 13.7 | 13.7 | 13.7 | +0.7 (+5.38%) | 10 |
| 5 Aug 2004 | INR | 13.2 | 13.2 | 13 | 13 | 13 | +0.4 (+3.17%) | 1,400 |
| 4 Aug 2004 | INR | 12.15 | 13.5 | 12.15 | 12.6 | 12.6 | +0.3 (+2.44%) | 1,640 |
| 3 Aug 2004 | INR | 12.6 | 12.6 | 12.3 | 12.3 | 12.3 | -1 (-7.52%) | 1,500 |
| 30 Jul 2004 | INR | 14.75 | 14.75 | 13.2 | 13.3 | 13.3 | -0.2 (-1.48%) | 692 |
| 29 Jul 2004 | INR | 13.85 | 13.85 | 12.1 | 13.5 | 13.5 | +0.4 (+3.05%) | 2,827 |
| 28 Jul 2004 | INR | 13.1 | 13.1 | 13.1 | 13.1 | 13.1 | -0.85 (-6.09%) | 100 |
| 27 Jul 2004 | INR | 14 | 14 | 12.4 | 13.95 | 13.95 | +0.3 (+2.20%) | 1,393 |
| 26 Jul 2004 | INR | 13.65 | 13.95 | 13.15 | 13.65 | 13.65 | +0.85 (+6.64%) | 709 |
| 22 Jul 2004 | INR | 12.9 | 12.9 | 12.8 | 12.8 | 12.8 | +0.25 (+1.99%) | 298 |
| 21 Jul 2004 | INR | 12.3 | 13.3 | 12.3 | 12.55 | 12.55 | -0.1 (-0.79%) | 1,202 |
| 16 Jul 2004 | INR | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -2.15 (-14.53%) | 300 |
| 12 Jul 2004 | INR | 12.35 | 14.8 | 12.35 | 14.8 | 14.8 | +1.35 (+10.04%) | 350 |
| 6 Jul 2004 | INR | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | +0.2 (+1.51%) | 36 |
| 5 Jul 2004 | INR | 12.95 | 13.25 | 12.95 | 13.25 | 13.25 | +1.1 (+9.05%) | 129 |
| 1 Jul 2004 | INR | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.7 (-5.45%) | 10 |
| 30 Jun 2004 | INR | 14.25 | 14.25 | 12.85 | 12.85 | 12.85 | -1.3 (-9.19%) | 290 |
