| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2004 | INR | 445.1 | 450 | 445.1 | 446.55 | 446.55 | +1.1 (+0.25%) | 4,415 |
| 25 Aug 2004 | INR | 448 | 448 | 441.6 | 445.45 | 445.45 | -2.5 (-0.56%) | 3,255 |
| 24 Aug 2004 | INR | 451 | 452.4 | 446.05 | 447.95 | 447.95 | -2 (-0.44%) | 10,359 |
| 23 Aug 2004 | INR | 451 | 453 | 440 | 449.95 | 449.95 | +4.05 (+0.91%) | 13,258 |
| 20 Aug 2004 | INR | 454.95 | 454.95 | 444 | 445.9 | 445.9 | -3.7 (-0.82%) | 8,008 |
| 19 Aug 2004 | INR | 446 | 452.75 | 445 | 449.6 | 449.6 | +5.3 (+1.19%) | 7,296 |
| 18 Aug 2004 | INR | 452 | 458.65 | 442 | 444.3 | 444.3 | +2.1 (+0.47%) | 21,100 |
| 17 Aug 2004 | INR | 435 | 446 | 435 | 442.2 | 442.2 | +7.65 (+1.76%) | 9,498 |
| 16 Aug 2004 | INR | 437 | 437.4 | 431 | 434.55 | 434.55 | +3.35 (+0.78%) | 7,793 |
| 13 Aug 2004 | INR | 430.25 | 434 | 430.05 | 431.2 | 431.2 | +0.85 (+0.20%) | 1,190 |
| 12 Aug 2004 | INR | 430 | 437.4 | 429.15 | 430.35 | 430.35 | -0.4 (-0.09%) | 2,525 |
| 11 Aug 2004 | INR | 438 | 438.95 | 429.15 | 430.75 | 430.75 | -5.1 (-1.17%) | 10,147 |
| 10 Aug 2004 | INR | 444.95 | 444.95 | 435 | 435.85 | 435.85 | -0.65 (-0.15%) | 4,470 |
| 9 Aug 2004 | INR | 449.9 | 449.9 | 430 | 436.5 | 436.5 | +6.15 (+1.43%) | 9,728 |
| 6 Aug 2004 | INR | 434 | 434.9 | 428.5 | 430.35 | 430.35 | -4.1 (-0.94%) | 5,194 |
| 5 Aug 2004 | INR | 428.3 | 437.85 | 428.3 | 434.45 | 434.45 | +3.3 (+0.77%) | 4,584 |
| 4 Aug 2004 | INR | 438 | 438 | 429 | 431.15 | 431.15 | -3.7 (-0.85%) | 2,570 |
| 3 Aug 2004 | INR | 440 | 440 | 434 | 434.85 | 434.85 | -2.45 (-0.56%) | 4,353 |
| 2 Aug 2004 | INR | 434 | 441.9 | 430.55 | 437.3 | 437.3 | +0.5 (+0.11%) | 7,361 |
| 30 Jul 2004 | INR | 433.8 | 442.5 | 433.8 | 436.8 | 436.8 | -1.9 (-0.43%) | 4,774 |
| 29 Jul 2004 | INR | 444.9 | 444.9 | 434.15 | 438.7 | 438.7 | -3.1 (-0.70%) | 5,700 |
| 28 Jul 2004 | INR | 442.5 | 445 | 439.1 | 441.8 | 441.8 | +0.95 (+0.22%) | 16,024 |
| 27 Jul 2004 | INR | 451.25 | 453 | 437.55 | 440.85 | 440.85 | -11.35 (-2.51%) | 10,272 |
| 26 Jul 2004 | INR | 463.5 | 463.5 | 450 | 452.2 | 452.2 | -6.4 (-1.40%) | 6,742 |
| 23 Jul 2004 | INR | 450 | 470 | 450 | 458.6 | 458.6 | -8.7 (-1.86%) | 4,281 |
| 22 Jul 2004 | INR | 470 | 475 | 465 | 467.3 | 467.3 | +0.15 (+0.03%) | 8,564 |
| 21 Jul 2004 | INR | 467.95 | 474.8 | 460.05 | 467.15 | 467.15 | +3.25 (+0.70%) | 8,119 |
| 20 Jul 2004 | INR | 469.95 | 469.95 | 458.5 | 463.9 | 463.9 | +1.45 (+0.31%) | 7,211 |
| 19 Jul 2004 | INR | 462 | 468.25 | 460 | 462.45 | 462.45 | +1.3 (+0.28%) | 5,647 |
| 16 Jul 2004 | INR | 452.1 | 464.9 | 452.1 | 461.15 | 461.15 | +0.55 (+0.12%) | 150,774 |
