| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2004 | INR | 128.7 | 136 | 127.05 | 132.1 | 132.1 | +7.3 (+5.85%) | 76,880 |
| 25 Aug 2004 | INR | 124.05 | 126.75 | 122.25 | 124.8 | 124.8 | +2.05 (+1.67%) | 11,134 |
| 24 Aug 2004 | INR | 127.75 | 127.75 | 121.55 | 122.75 | 122.75 | 0.0 (0.0%) | 21,987 |
| 23 Aug 2004 | INR | 123.8 | 124.75 | 122 | 122.75 | 122.75 | -2.75 (-2.19%) | 6,399 |
| 20 Aug 2004 | INR | 128.9 | 128.9 | 122.9 | 125.5 | 125.5 | -3.1 (-2.41%) | 17,593 |
| 19 Aug 2004 | INR | 129.9 | 131.4 | 126.05 | 128.6 | 128.6 | +1.5 (+1.18%) | 51,817 |
| 18 Aug 2004 | INR | 123 | 131.4 | 120 | 127.1 | 127.1 | +5.8 (+4.78%) | 48,758 |
| 17 Aug 2004 | INR | 127.85 | 127.85 | 119 | 121.3 | 121.3 | +3.05 (+2.58%) | 14,708 |
| 16 Aug 2004 | INR | 123.1 | 123.1 | 117.5 | 118.25 | 118.25 | -4.6 (-3.74%) | 16,221 |
| 13 Aug 2004 | INR | 112.5 | 123.95 | 112.5 | 122.85 | 122.85 | +9.65 (+8.52%) | 33,476 |
| 12 Aug 2004 | INR | 112 | 114.6 | 110.65 | 113.2 | 113.2 | -0.15 (-0.13%) | 4,218 |
| 11 Aug 2004 | INR | 114.75 | 116.5 | 112.35 | 113.35 | 113.35 | -1.35 (-1.18%) | 9,900 |
| 10 Aug 2004 | INR | 109 | 116.2 | 109 | 114.7 | 114.7 | +3.4 (+3.05%) | 5,716 |
| 9 Aug 2004 | INR | 110 | 112 | 108 | 111.3 | 111.3 | +2.3 (+2.11%) | 4,489 |
| 6 Aug 2004 | INR | 110.75 | 110.75 | 108.3 | 109 | 109 | -1 (-0.91%) | 3,562 |
| 5 Aug 2004 | INR | 111 | 111 | 109 | 110 | 110 | +1.5 (+1.38%) | 2,085 |
| 4 Aug 2004 | INR | 114 | 114 | 106.5 | 108.5 | 108.5 | -2.1 (-1.90%) | 9,551 |
| 3 Aug 2004 | INR | 110.9 | 113 | 109.5 | 110.6 | 110.6 | +1.4 (+1.28%) | 6,406 |
| 2 Aug 2004 | INR | 107 | 110 | 107 | 109.2 | 109.2 | +1.6 (+1.49%) | 7,043 |
| 30 Jul 2004 | INR | 109 | 110.95 | 106 | 107.6 | 107.6 | +0.15 (+0.14%) | 9,178 |
| 29 Jul 2004 | INR | 107.25 | 109.25 | 106 | 107.45 | 107.45 | +0.25 (+0.23%) | 8,199 |
| 28 Jul 2004 | INR | 110.95 | 110.95 | 106.5 | 107.2 | 107.2 | -1.85 (-1.70%) | 4,137 |
| 27 Jul 2004 | INR | 114 | 115 | 108 | 109.05 | 109.05 | -5.05 (-4.43%) | 9,049 |
| 26 Jul 2004 | INR | 114.5 | 116 | 112.5 | 114.1 | 114.1 | -0.55 (-0.48%) | 10,870 |
| 23 Jul 2004 | INR | 115 | 116.75 | 113 | 114.65 | 114.65 | -2.55 (-2.18%) | 6,981 |
| 22 Jul 2004 | INR | 119 | 119.9 | 116 | 117.2 | 117.2 | +2.35 (+2.05%) | 26,825 |
| 21 Jul 2004 | INR | 115.25 | 119.9 | 113.85 | 114.85 | 114.85 | +4.5 (+4.08%) | 29,780 |
| 20 Jul 2004 | INR | 114.95 | 116 | 109.6 | 110.35 | 110.35 | -2.7 (-2.39%) | 14,721 |
| 19 Jul 2004 | INR | 112.35 | 118.95 | 112 | 113.05 | 113.05 | +2.5 (+2.26%) | 25,017 |
| 16 Jul 2004 | INR | 105.55 | 111 | 105 | 110.55 | 110.55 | +5.45 (+5.19%) | 34,892 |
