| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2004 | INR | 182.35 | 188 | 175.2 | 184.65 | 36.93 | +2 (+1.09%) | 36,435 |
| 26 Aug 2004 | INR | 184.4 | 185.2 | 182.1 | 182.65 | 36.53 | -3.25 (-1.75%) | 5,310 |
| 25 Aug 2004 | INR | 180.55 | 186 | 175.2 | 185.9 | 37.18 | +0.4 (+0.22%) | 9,835 |
| 24 Aug 2004 | INR | 185 | 186.45 | 182.3 | 185.5 | 37.1 | +0.55 (+0.30%) | 10,440 |
| 23 Aug 2004 | INR | 186.8 | 187 | 184.85 | 184.95 | 36.99 | +0.05 (+0.03%) | 4,995 |
| 20 Aug 2004 | INR | 184 | 186.95 | 182.9 | 184.9 | 36.98 | +2.35 (+1.29%) | 17,815 |
| 19 Aug 2004 | INR | 186 | 187.45 | 182.3 | 182.55 | 36.51 | +0.4 (+0.22%) | 12,715 |
| 18 Aug 2004 | INR | 180 | 182.95 | 179 | 182.15 | 36.43 | +2.6 (+1.45%) | 11,710 |
| 17 Aug 2004 | INR | 173 | 179.85 | 173 | 179.55 | 35.91 | +3.8 (+2.16%) | 5,130 |
| 16 Aug 2004 | INR | 174.5 | 177 | 174.5 | 175.75 | 35.15 | +0.25 (+0.14%) | 12,330 |
| 13 Aug 2004 | INR | 175 | 176.65 | 174.5 | 175.5 | 35.1 | +0.55 (+0.31%) | 9,675 |
| 12 Aug 2004 | INR | 175.2 | 175.9 | 174.25 | 174.95 | 34.99 | -1.35 (-0.77%) | 5,895 |
| 11 Aug 2004 | INR | 172.35 | 176.5 | 172.35 | 176.3 | 35.26 | +1.3 (+0.74%) | 3,750 |
| 10 Aug 2004 | INR | 159.9 | 179.4 | 159.9 | 175 | 35 | +1 (+0.57%) | 15,325 |
| 9 Aug 2004 | INR | 172 | 175.5 | 172 | 174 | 34.8 | -0.9 (-0.51%) | 1,025 |
| 6 Aug 2004 | INR | 173.1 | 174.9 | 173.05 | 174.9 | 34.98 | -0.1 (-0.06%) | 2,125 |
| 5 Aug 2004 | INR | 172.05 | 175.1 | 172.05 | 175 | 35 | 0.0 (0.0%) | 8,655 |
| 4 Aug 2004 | INR | 172.75 | 175 | 172.75 | 175 | 35 | 0.0 (0.0%) | 13,455 |
| 3 Aug 2004 | INR | 174.1 | 175.5 | 172 | 175 | 35 | +1 (+0.57%) | 47,240 |
| 2 Aug 2004 | INR | 174 | 174.25 | 174 | 174 | 34.8 | -2.1 (-1.19%) | 3,800 |
| 30 Jul 2004 | INR | 170.5 | 177 | 170.5 | 176.1 | 35.22 | +0.6 (+0.34%) | 22,705 |
| 29 Jul 2004 | INR | 175 | 176.8 | 175 | 175.5 | 35.1 | -0.9 (-0.51%) | 5,495 |
| 28 Jul 2004 | INR | 174.05 | 177.95 | 174.05 | 176.4 | 35.28 | +2.05 (+1.18%) | 14,815 |
| 27 Jul 2004 | INR | 174.25 | 175.9 | 174 | 174.35 | 34.87 | +0.15 (+0.09%) | 10,445 |
| 26 Jul 2004 | INR | 170.1 | 177 | 170.1 | 174.2 | 34.84 | -0.35 (-0.20%) | 15,400 |
| 23 Jul 2004 | INR | 174 | 175 | 174 | 174.55 | 34.91 | +0.5 (+0.29%) | 7,835 |
| 22 Jul 2004 | INR | 174 | 179 | 174 | 174.05 | 34.81 | +0.05 (+0.03%) | 10,700 |
| 21 Jul 2004 | INR | 179 | 179 | 174 | 174 | 34.8 | 0.0 (0.0%) | 8,955 |
| 20 Jul 2004 | INR | 172.5 | 175 | 172.5 | 174 | 34.8 | 0.0 (0.0%) | 9,750 |
| 19 Jul 2004 | INR | 174 | 177.75 | 174 | 174 | 34.8 | -1 (-0.57%) | 2,700 |
