| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2004 | INR | 89.5 | 89.5 | 85 | 85.5 | 42.75 | -2.7 (-3.06%) | 13,161 |
| 1 Sep 2004 | INR | 86.65 | 91.75 | 85.35 | 88.2 | 44.1 | +3.3 (+3.89%) | 44,921 |
| 31 Aug 2004 | INR | 87.45 | 87.5 | 84.5 | 84.9 | 42.45 | -1.05 (-1.22%) | 13,682 |
| 30 Aug 2004 | INR | 85 | 87 | 84.1 | 85.95 | 42.975 | +1.7 (+2.02%) | 15,387 |
| 27 Aug 2004 | INR | 84 | 88 | 83.05 | 84.25 | 42.125 | +1.65 (+2.00%) | 11,422 |
| 26 Aug 2004 | INR | 81 | 84 | 80.5 | 82.6 | 41.3 | +1.5 (+1.85%) | 12,347 |
| 25 Aug 2004 | INR | 81.95 | 82.4 | 80.6 | 81.1 | 40.55 | -0.8 (-0.98%) | 7,613 |
| 24 Aug 2004 | INR | 84 | 84.4 | 81.6 | 81.9 | 40.95 | -0.35 (-0.43%) | 6,379 |
| 23 Aug 2004 | INR | 86 | 86.65 | 81.45 | 82.25 | 41.125 | -4 (-4.64%) | 6,757 |
| 20 Aug 2004 | INR | 86.3 | 87.25 | 85.4 | 86.25 | 43.125 | -1.8 (-2.04%) | 8,128 |
| 19 Aug 2004 | INR | 90.25 | 91 | 86 | 88.05 | 44.025 | -1.2 (-1.34%) | 19,194 |
| 18 Aug 2004 | INR | 90 | 91.95 | 87.75 | 89.25 | 44.625 | +0.5 (+0.56%) | 37,138 |
| 17 Aug 2004 | INR | 84 | 90.95 | 82.5 | 88.75 | 44.375 | +5.8 (+6.99%) | 66,229 |
| 16 Aug 2004 | INR | 83 | 90 | 82.1 | 82.95 | 41.475 | -1.5 (-1.78%) | 27,289 |
| 13 Aug 2004 | INR | 83.45 | 86.5 | 82.5 | 84.45 | 42.225 | +1.5 (+1.81%) | 19,784 |
| 12 Aug 2004 | INR | 80.05 | 87.35 | 80.05 | 82.95 | 41.475 | -1.3 (-1.54%) | 21,585 |
| 11 Aug 2004 | INR | 93 | 96 | 83.1 | 84.25 | 42.125 | -7.05 (-7.72%) | 71,944 |
| 10 Aug 2004 | INR | 85 | 97.4 | 85 | 91.3 | 45.65 | +10.1 (+12.44%) | 97,118 |
| 9 Aug 2004 | INR | 66 | 81.2 | 66 | 81.2 | 40.6 | +13.5 (+19.94%) | 42,642 |
| 6 Aug 2004 | INR | 65.9 | 70 | 65.9 | 67.7 | 33.85 | +3.5 (+5.45%) | 19,870 |
| 5 Aug 2004 | INR | 58.5 | 67 | 58.5 | 64.2 | 32.1 | +5.75 (+9.84%) | 12,396 |
| 4 Aug 2004 | INR | 60.3 | 60.3 | 58 | 58.45 | 29.225 | -0.7 (-1.18%) | 1,640 |
| 3 Aug 2004 | INR | 61.85 | 61.85 | 59 | 59.15 | 29.575 | +0.85 (+1.46%) | 3,147 |
| 2 Aug 2004 | INR | 61.1 | 62.5 | 58.05 | 58.3 | 29.15 | -1.15 (-1.93%) | 8,269 |
| 30 Jul 2004 | INR | 62.45 | 62.45 | 59.05 | 59.45 | 29.725 | -1.05 (-1.74%) | 2,916 |
| 29 Jul 2004 | INR | 60.5 | 60.85 | 59 | 60.5 | 30.25 | +1.8 (+3.07%) | 7,278 |
| 28 Jul 2004 | INR | 58.5 | 59.75 | 58.5 | 58.7 | 29.35 | 0.0 (0.0%) | 4,871 |
| 27 Jul 2004 | INR | 60 | 60.75 | 58 | 58.7 | 29.35 | -2.35 (-3.85%) | 6,587 |
| 26 Jul 2004 | INR | 60.5 | 62 | 58.25 | 61.05 | 30.525 | -0.85 (-1.37%) | 2,213 |
| 23 Jul 2004 | INR | 60.1 | 62.5 | 59 | 61.9 | 30.95 | +1.9 (+3.17%) | 4,935 |
