| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2004 | INR | 163.25 | 168.5 | 163.25 | 165.9 | 16.59 | +4.3 (+2.66%) | 1,942 |
| 26 Aug 2004 | INR | 164.75 | 169 | 157 | 161.6 | 16.16 | -3.4 (-2.06%) | 1,493 |
| 25 Aug 2004 | INR | 165.25 | 168.9 | 165 | 165 | 16.5 | +1 (+0.61%) | 355 |
| 24 Aug 2004 | INR | 165 | 169 | 162.85 | 164 | 16.4 | +0.05 (+0.03%) | 1,066 |
| 23 Aug 2004 | INR | 165.1 | 165.1 | 160 | 163.95 | 16.395 | -7 (-4.09%) | 3,180 |
| 20 Aug 2004 | INR | 170.1 | 171 | 165 | 170.95 | 17.095 | +0.7 (+0.41%) | 670 |
| 19 Aug 2004 | INR | 158 | 171 | 158 | 170.25 | 17.025 | +4 (+2.41%) | 960 |
| 18 Aug 2004 | INR | 170 | 170 | 165 | 166.25 | 16.625 | -3.7 (-2.18%) | 959 |
| 17 Aug 2004 | INR | 167.75 | 171 | 167.75 | 169.95 | 16.995 | +1.15 (+0.68%) | 340 |
| 16 Aug 2004 | INR | 172 | 172 | 168 | 168.8 | 16.88 | -3.4 (-1.97%) | 249 |
| 13 Aug 2004 | INR | 175 | 175 | 169 | 172.2 | 17.22 | -0.35 (-0.20%) | 429 |
| 12 Aug 2004 | INR | 177 | 177.45 | 172 | 172.55 | 17.255 | -1.2 (-0.69%) | 785 |
| 11 Aug 2004 | INR | 184 | 184 | 172.65 | 173.75 | 17.375 | -2.15 (-1.22%) | 455 |
| 10 Aug 2004 | INR | 173 | 177 | 170.3 | 175.9 | 17.59 | +4.85 (+2.84%) | 1,024 |
| 9 Aug 2004 | INR | 176 | 182 | 168 | 171.05 | 17.105 | -3.95 (-2.26%) | 2,215 |
| 6 Aug 2004 | INR | 179.3 | 180 | 175 | 175 | 17.5 | -2.25 (-1.27%) | 1,875 |
| 5 Aug 2004 | INR | 183 | 183 | 176.25 | 177.25 | 17.725 | -7.75 (-4.19%) | 970 |
| 4 Aug 2004 | INR | 181.25 | 185 | 181.25 | 185 | 18.5 | +1.75 (+0.95%) | 380 |
| 3 Aug 2004 | INR | 184 | 184 | 180.25 | 183.25 | 18.325 | -2.25 (-1.21%) | 140 |
| 2 Aug 2004 | INR | 192 | 192 | 180.7 | 185.5 | 18.55 | -4.5 (-2.37%) | 287 |
| 30 Jul 2004 | INR | 185 | 190 | 185 | 190 | 19 | +4.85 (+2.62%) | 60 |
| 29 Jul 2004 | INR | 0 | 0 | 0 | 185.15 | 18.515 | 0.0 (0.0%) | 0 |
| 28 Jul 2004 | INR | 191.9 | 191.9 | 185.15 | 185.15 | 18.515 | -3.7 (-1.96%) | 60 |
| 27 Jul 2004 | INR | 186.05 | 189.3 | 186 | 188.85 | 18.885 | +2.2 (+1.18%) | 150 |
| 26 Jul 2004 | INR | 190.95 | 202.1 | 185.3 | 186.65 | 18.665 | -3.4 (-1.79%) | 2,920 |
| 23 Jul 2004 | INR | 185.05 | 191 | 185.05 | 190.05 | 19.005 | +2.05 (+1.09%) | 290 |
| 22 Jul 2004 | INR | 190 | 190 | 188 | 188 | 18.8 | -0.5 (-0.27%) | 150 |
| 21 Jul 2004 | INR | 192 | 192 | 188 | 188.5 | 18.85 | -4.1 (-2.13%) | 204 |
| 20 Jul 2004 | INR | 180 | 200 | 180 | 192.6 | 19.26 | +0.85 (+0.44%) | 945 |
| 19 Jul 2004 | INR | 207.2 | 207.2 | 188.05 | 191.75 | 19.175 | +3.35 (+1.78%) | 4,081 |
