| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2004 | INR | 214.75 | 214.75 | 207.55 | 209.2 | 104.6 | -3.4 (-1.60%) | 9,621 |
| 19 Aug 2004 | INR | 211 | 215.75 | 211 | 212.6 | 106.3 | +1.9 (+0.90%) | 24,675 |
| 18 Aug 2004 | INR | 211 | 216.6 | 209.05 | 210.7 | 105.35 | +0.95 (+0.45%) | 29,829 |
| 17 Aug 2004 | INR | 209.95 | 212.15 | 209 | 209.75 | 104.875 | +3.7 (+1.80%) | 15,140 |
| 16 Aug 2004 | INR | 210.25 | 210.9 | 205 | 206.05 | 103.025 | -3.8 (-1.81%) | 13,049 |
| 13 Aug 2004 | INR | 212.85 | 213.9 | 209.5 | 209.85 | 104.925 | -0.65 (-0.31%) | 11,483 |
| 12 Aug 2004 | INR | 212 | 214.8 | 209 | 210.5 | 105.25 | -0.5 (-0.24%) | 27,028 |
| 11 Aug 2004 | INR | 216.45 | 218.75 | 210.55 | 211 | 105.5 | -4 (-1.86%) | 38,418 |
| 10 Aug 2004 | INR | 223.9 | 226 | 214 | 215 | 107.5 | -4.35 (-1.98%) | 126,746 |
| 9 Aug 2004 | INR | 212.6 | 220 | 208.7 | 219.35 | 109.675 | +8.25 (+3.91%) | 158,266 |
| 6 Aug 2004 | INR | 215 | 216.5 | 210 | 211.1 | 105.55 | -2.7 (-1.26%) | 11,278 |
| 5 Aug 2004 | INR | 213.7 | 216.85 | 212.5 | 213.8 | 106.9 | +1.95 (+0.92%) | 10,229 |
| 4 Aug 2004 | INR | 216.7 | 219 | 210.15 | 211.85 | 105.925 | -5.15 (-2.37%) | 18,649 |
| 3 Aug 2004 | INR | 221.7 | 222.7 | 216.15 | 217 | 108.5 | -0.7 (-0.32%) | 11,914 |
| 2 Aug 2004 | INR | 223 | 225.95 | 215.75 | 217.7 | 108.85 | -2.75 (-1.25%) | 30,369 |
| 30 Jul 2004 | INR | 221.95 | 232 | 219.1 | 220.45 | 110.225 | -0.45 (-0.20%) | 54,773 |
| 29 Jul 2004 | INR | 221.9 | 223.9 | 220 | 220.9 | 110.45 | +0.9 (+0.41%) | 8,775 |
| 28 Jul 2004 | INR | 219 | 223 | 219 | 220 | 110 | +1.95 (+0.89%) | 14,928 |
| 27 Jul 2004 | INR | 224.95 | 225.95 | 217 | 218.05 | 109.025 | -4.7 (-2.11%) | 9,894 |
| 26 Jul 2004 | INR | 224 | 232.9 | 221.5 | 222.75 | 111.375 | -2.1 (-0.93%) | 17,424 |
| 23 Jul 2004 | INR | 223.5 | 227.2 | 222.65 | 224.85 | 112.425 | +1.9 (+0.85%) | 4,022 |
| 22 Jul 2004 | INR | 227.5 | 229.9 | 220.5 | 222.95 | 111.475 | -4.4 (-1.94%) | 10,982 |
| 21 Jul 2004 | INR | 229.45 | 230.8 | 225 | 227.35 | 113.675 | -0.55 (-0.24%) | 9,490 |
| 20 Jul 2004 | INR | 225 | 231 | 225 | 227.9 | 113.95 | -3.2 (-1.38%) | 9,887 |
| 19 Jul 2004 | INR | 230 | 236 | 229 | 231.1 | 115.55 | +4.45 (+1.96%) | 30,930 |
| 16 Jul 2004 | INR | 220.9 | 228 | 218 | 226.65 | 113.325 | +6.65 (+3.02%) | 32,340 |
| 15 Jul 2004 | INR | 218 | 221.35 | 217.8 | 220 | 110 | +2.3 (+1.06%) | 11,683 |
| 14 Jul 2004 | INR | 219 | 221 | 217 | 217.7 | 108.85 | -1.05 (-0.48%) | 10,367 |
| 13 Jul 2004 | INR | 221.4 | 222 | 217.05 | 218.75 | 109.375 | -2.1 (-0.95%) | 7,545 |
| 12 Jul 2004 | INR | 222 | 223.5 | 218.5 | 220.85 | 110.425 | -0.9 (-0.41%) | 11,721 |
