| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2004 | INR | 323 | 349 | 320 | 337.9 | 337.9 | +14.75 (+4.56%) | 11,526 |
| 17 Aug 2004 | INR | 329.5 | 330 | 321.05 | 323.15 | 323.15 | -4.35 (-1.33%) | 6,086 |
| 16 Aug 2004 | INR | 322 | 328 | 318.5 | 327.5 | 327.5 | +1.5 (+0.46%) | 8,344 |
| 13 Aug 2004 | INR | 324.8 | 328 | 320.05 | 326 | 326 | +2.6 (+0.80%) | 12,305 |
| 12 Aug 2004 | INR | 324 | 329 | 315.05 | 323.4 | 323.4 | -3.1 (-0.95%) | 3,656 |
| 11 Aug 2004 | INR | 341 | 342 | 324.25 | 326.5 | 326.5 | -14.55 (-4.27%) | 2,172 |
| 10 Aug 2004 | INR | 344 | 348.95 | 338.25 | 341.05 | 341.05 | +0.05 (+0.01%) | 4,146 |
| 9 Aug 2004 | INR | 338 | 359.9 | 338 | 341 | 341 | -5.8 (-1.67%) | 4,624 |
| 6 Aug 2004 | INR | 362.8 | 364 | 340.6 | 346.8 | 346.8 | -10.5 (-2.94%) | 10,961 |
| 5 Aug 2004 | INR | 363.65 | 375 | 352 | 357.3 | 357.3 | +5.2 (+1.48%) | 30,116 |
| 4 Aug 2004 | INR | 325 | 352.1 | 324.95 | 352.1 | 352.1 | +32 (+10.00%) | 27,608 |
| 3 Aug 2004 | INR | 325 | 330 | 318.6 | 320.1 | 320.1 | -4.05 (-1.25%) | 11,167 |
| 2 Aug 2004 | INR | 323 | 329.6 | 321.25 | 324.15 | 324.15 | -1.55 (-0.48%) | 2,656 |
| 30 Jul 2004 | INR | 305.65 | 330 | 300 | 325.7 | 325.7 | +3.15 (+0.98%) | 3,335 |
| 29 Jul 2004 | INR | 340 | 340 | 320.55 | 322.55 | 322.55 | -9.55 (-2.88%) | 379 |
| 28 Jul 2004 | INR | 325 | 335 | 325 | 332.1 | 332.1 | +4.5 (+1.37%) | 12,274 |
| 27 Jul 2004 | INR | 324 | 332.75 | 322.4 | 327.6 | 327.6 | +3.7 (+1.14%) | 53,294 |
| 26 Jul 2004 | INR | 306.5 | 330 | 306.5 | 323.9 | 323.9 | +11.7 (+3.75%) | 14,286 |
| 23 Jul 2004 | INR | 309 | 313 | 303 | 312.2 | 312.2 | -1.65 (-0.53%) | 337 |
| 22 Jul 2004 | INR | 317.9 | 317.9 | 309 | 313.85 | 313.85 | +3.9 (+1.26%) | 818 |
| 21 Jul 2004 | INR | 307 | 311 | 307 | 309.95 | 309.95 | -0.1 (-0.03%) | 294 |
| 20 Jul 2004 | INR | 312.25 | 312.25 | 307 | 310.05 | 310.05 | -4.85 (-1.54%) | 300 |
| 19 Jul 2004 | INR | 305.5 | 316 | 305.5 | 314.9 | 314.9 | +9.65 (+3.16%) | 591 |
| 16 Jul 2004 | INR | 303 | 309 | 303 | 305.25 | 305.25 | +2.25 (+0.74%) | 182 |
| 15 Jul 2004 | INR | 303 | 305 | 300 | 303 | 303 | 0.0 (0.0%) | 716 |
| 14 Jul 2004 | INR | 304 | 304 | 299 | 303 | 303 | -3 (-0.98%) | 556 |
| 13 Jul 2004 | INR | 307.25 | 311.75 | 306 | 306 | 306 | -2.15 (-0.70%) | 811 |
| 12 Jul 2004 | INR | 305 | 310 | 298.2 | 308.15 | 308.15 | +4.85 (+1.60%) | 1,565 |
| 9 Jul 2004 | INR | 271.6 | 304.95 | 271.6 | 303.3 | 303.3 | +5.9 (+1.98%) | 1,036 |
| 8 Jul 2004 | INR | 301 | 312.2 | 291 | 297.4 | 297.4 | -6.6 (-2.17%) | 1,887 |
