| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2004 | INR | 175.75 | 177 | 174.5 | 175.45 | 175.45 | +0.5 (+0.29%) | 21,998 |
| 25 Aug 2004 | INR | 177.1 | 177.1 | 174 | 174.95 | 174.95 | -1.15 (-0.65%) | 23,001 |
| 24 Aug 2004 | INR | 174.5 | 178.75 | 173 | 176.1 | 176.1 | +2.95 (+1.70%) | 37,316 |
| 23 Aug 2004 | INR | 175.8 | 179.9 | 172.5 | 173.15 | 173.15 | +1.15 (+0.67%) | 56,340 |
| 20 Aug 2004 | INR | 165 | 176.85 | 162.25 | 172 | 172 | +7.85 (+4.78%) | 88,299 |
| 19 Aug 2004 | INR | 163.75 | 166.5 | 162.4 | 164.15 | 164.15 | +2.85 (+1.77%) | 28,375 |
| 18 Aug 2004 | INR | 165 | 170 | 160.15 | 161.3 | 161.3 | -3.6 (-2.18%) | 113,823 |
| 17 Aug 2004 | INR | 163 | 166 | 159.6 | 164.9 | 164.9 | +5.45 (+3.42%) | 120,676 |
| 16 Aug 2004 | INR | 159 | 161.5 | 158.5 | 159.45 | 159.45 | -0.4 (-0.25%) | 29,325 |
| 13 Aug 2004 | INR | 162.2 | 162.2 | 159.5 | 159.85 | 159.85 | -1.05 (-0.65%) | 22,621 |
| 12 Aug 2004 | INR | 163.5 | 164.95 | 160.05 | 160.9 | 160.9 | -2.95 (-1.80%) | 43,445 |
| 11 Aug 2004 | INR | 163.5 | 168.4 | 160.5 | 163.85 | 163.85 | +1.05 (+0.64%) | 34,036 |
| 10 Aug 2004 | INR | 162.9 | 166 | 158.6 | 162.8 | 162.8 | +5.05 (+3.20%) | 115,734 |
| 9 Aug 2004 | INR | 149 | 160.9 | 149 | 157.75 | 157.75 | +8 (+5.34%) | 18,042 |
| 6 Aug 2004 | INR | 149 | 152 | 148.5 | 149.75 | 149.75 | +0.4 (+0.27%) | 4,152 |
| 5 Aug 2004 | INR | 146.2 | 150 | 145.8 | 149.35 | 149.35 | +3.35 (+2.29%) | 6,069 |
| 4 Aug 2004 | INR | 147.2 | 150.25 | 145 | 146 | 146 | -2.65 (-1.78%) | 4,572 |
| 3 Aug 2004 | INR | 154 | 155 | 147 | 148.65 | 148.65 | -2.35 (-1.56%) | 7,072 |
| 2 Aug 2004 | INR | 144.5 | 153.5 | 144.5 | 151 | 151 | +8.45 (+5.93%) | 13,807 |
| 30 Jul 2004 | INR | 143 | 143 | 140 | 142.55 | 142.55 | +2.5 (+1.79%) | 6,388 |
| 29 Jul 2004 | INR | 140 | 140.95 | 139 | 140.05 | 140.05 | +0.3 (+0.21%) | 4,019 |
| 28 Jul 2004 | INR | 143.9 | 143.9 | 139 | 139.75 | 139.75 | -4.15 (-2.88%) | 5,716 |
| 27 Jul 2004 | INR | 146 | 146 | 143.6 | 143.9 | 143.9 | -1.85 (-1.27%) | 2,554 |
| 26 Jul 2004 | INR | 145 | 147 | 142.2 | 145.75 | 145.75 | +1.1 (+0.76%) | 4,487 |
| 23 Jul 2004 | INR | 148 | 148 | 142.5 | 144.65 | 144.65 | -0.2 (-0.14%) | 2,245 |
| 22 Jul 2004 | INR | 145.25 | 147.85 | 144.5 | 144.85 | 144.85 | -3.2 (-2.16%) | 5,020 |
| 21 Jul 2004 | INR | 149 | 149 | 145.25 | 148.05 | 148.05 | -2.05 (-1.37%) | 6,338 |
| 20 Jul 2004 | INR | 153.2 | 153.2 | 148 | 150.1 | 150.1 | -2.1 (-1.38%) | 10,555 |
| 19 Jul 2004 | INR | 144 | 153 | 142.3 | 152.2 | 152.2 | +6.9 (+4.75%) | 12,362 |
| 16 Jul 2004 | INR | 144 | 148 | 141.1 | 145.3 | 145.3 | +3.15 (+2.22%) | 2,898 |
