| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2004 | INR | 80.4 | 82.4 | 77.55 | 77.85 | 77.85 | -1.45 (-1.83%) | 54,035 |
| 1 Sep 2004 | INR | 76 | 81 | 76 | 79.3 | 79.3 | +5 (+6.73%) | 64,833 |
| 31 Aug 2004 | INR | 77.5 | 77.9 | 73.7 | 74.3 | 74.3 | -2.65 (-3.44%) | 34,060 |
| 30 Aug 2004 | INR | 77.45 | 78 | 76.7 | 76.95 | 76.95 | +0.3 (+0.39%) | 13,374 |
| 27 Aug 2004 | INR | 76.1 | 77.8 | 76.05 | 76.65 | 76.65 | +0.05 (+0.07%) | 11,706 |
| 26 Aug 2004 | INR | 76.8 | 79.5 | 76 | 76.6 | 76.6 | -0.2 (-0.26%) | 38,273 |
| 25 Aug 2004 | INR | 71.5 | 78.05 | 71.5 | 76.8 | 76.8 | +5 (+6.96%) | 49,126 |
| 24 Aug 2004 | INR | 71 | 72.8 | 71 | 71.8 | 71.8 | +0.7 (+0.98%) | 13,533 |
| 23 Aug 2004 | INR | 72.05 | 73 | 70.8 | 71.1 | 71.1 | -0.85 (-1.18%) | 7,180 |
| 20 Aug 2004 | INR | 71.65 | 75 | 71.65 | 71.95 | 71.95 | +0.1 (+0.14%) | 16,298 |
| 19 Aug 2004 | INR | 72 | 72.6 | 71.85 | 71.85 | 71.85 | +0.1 (+0.14%) | 3,075 |
| 18 Aug 2004 | INR | 72.4 | 73 | 70.75 | 71.75 | 71.75 | +0.2 (+0.28%) | 5,633 |
| 17 Aug 2004 | INR | 73.2 | 73.9 | 71.4 | 71.55 | 71.55 | -0.1 (-0.14%) | 11,980 |
| 16 Aug 2004 | INR | 74.4 | 74.4 | 71.05 | 71.65 | 71.65 | -1.05 (-1.44%) | 3,823 |
| 13 Aug 2004 | INR | 72.3 | 73.3 | 70.55 | 72.7 | 72.7 | +0.1 (+0.14%) | 5,098 |
| 12 Aug 2004 | INR | 73.25 | 73.5 | 72.4 | 72.6 | 72.6 | -1.15 (-1.56%) | 5,595 |
| 11 Aug 2004 | INR | 75.05 | 75.25 | 73.5 | 73.75 | 73.75 | -1.6 (-2.12%) | 3,723 |
| 10 Aug 2004 | INR | 77 | 77 | 75.15 | 75.35 | 75.35 | -0.8 (-1.05%) | 5,938 |
| 9 Aug 2004 | INR | 75.8 | 76.5 | 74.7 | 76.15 | 76.15 | +1.8 (+2.42%) | 7,642 |
| 6 Aug 2004 | INR | 76.5 | 76.5 | 74 | 74.35 | 74.35 | -1.8 (-2.36%) | 7,392 |
| 5 Aug 2004 | INR | 75 | 76.5 | 74.35 | 76.15 | 76.15 | +1.95 (+2.63%) | 18,125 |
| 4 Aug 2004 | INR | 72.25 | 75.5 | 71.6 | 74.2 | 74.2 | +0.95 (+1.30%) | 23,604 |
| 3 Aug 2004 | INR | 71.5 | 74.5 | 71.4 | 73.25 | 73.25 | +2 (+2.81%) | 12,829 |
| 2 Aug 2004 | INR | 72.05 | 72.3 | 71 | 71.25 | 71.25 | -0.3 (-0.42%) | 6,349 |
| 30 Jul 2004 | INR | 71 | 73.95 | 70.55 | 71.55 | 71.55 | -0.6 (-0.83%) | 14,373 |
| 29 Jul 2004 | INR | 74 | 74 | 71.4 | 72.15 | 72.15 | -0.45 (-0.62%) | 4,117 |
| 28 Jul 2004 | INR | 74 | 74 | 72.15 | 72.6 | 72.6 | -0.75 (-1.02%) | 2,496 |
| 27 Jul 2004 | INR | 75 | 75.9 | 73.1 | 73.35 | 73.35 | -0.75 (-1.01%) | 3,620 |
| 26 Jul 2004 | INR | 74.05 | 75.6 | 74.05 | 74.1 | 74.1 | -0.2 (-0.27%) | 3,825 |
| 23 Jul 2004 | INR | 75.75 | 75.75 | 73.5 | 74.3 | 74.3 | -0.35 (-0.47%) | 7,301 |
