| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2004 | INR | 626.5 | 638 | 626.5 | 633 | 84.4 | +4.75 (+0.76%) | 134,195 |
| 23 Aug 2004 | INR | 635 | 635 | 625 | 628.25 | 83.7667 | -1.1 (-0.17%) | 8,140 |
| 20 Aug 2004 | INR | 626.05 | 639 | 615 | 629.35 | 83.9133 | -2.65 (-0.42%) | 19,855 |
| 19 Aug 2004 | INR | 630 | 634 | 626.2 | 632 | 84.2667 | +1.9 (+0.30%) | 13,270 |
| 18 Aug 2004 | INR | 625 | 632 | 625 | 630.1 | 84.0133 | +0.6 (+0.10%) | 47,150 |
| 17 Aug 2004 | INR | 631 | 633 | 628.25 | 629.5 | 83.9333 | +0.1 (+0.02%) | 4,095 |
| 16 Aug 2004 | INR | 625.55 | 630.25 | 625 | 629.4 | 83.92 | +1.55 (+0.25%) | 5,370 |
| 13 Aug 2004 | INR | 626 | 631.9 | 620.1 | 627.85 | 83.7133 | -0.8 (-0.13%) | 21,485 |
| 12 Aug 2004 | INR | 629.9 | 630 | 624 | 628.65 | 83.82 | -1.55 (-0.25%) | 13,690 |
| 11 Aug 2004 | INR | 625.65 | 632 | 625.1 | 630.2 | 84.0267 | -0.65 (-0.10%) | 58,160 |
| 10 Aug 2004 | INR | 631 | 635.7 | 622.3 | 630.85 | 84.1133 | -1.7 (-0.27%) | 12,765 |
| 9 Aug 2004 | INR | 629.9 | 634 | 622.3 | 632.55 | 84.34 | +11.25 (+1.81%) | 26,390 |
| 6 Aug 2004 | INR | 640 | 640 | 615 | 621.3 | 82.84 | -19.85 (-3.10%) | 142,640 |
| 5 Aug 2004 | INR | 635 | 650 | 635 | 641.15 | 85.4867 | +5.4 (+0.85%) | 515,820 |
| 4 Aug 2004 | INR | 632 | 639.9 | 612.05 | 635.75 | 84.7667 | +6.75 (+1.07%) | 35,745 |
| 3 Aug 2004 | INR | 637 | 637.5 | 625 | 629 | 83.8667 | +1.05 (+0.17%) | 20,530 |
| 2 Aug 2004 | INR | 639 | 649 | 623 | 627.95 | 83.7267 | -3.35 (-0.53%) | 42,135 |
| 30 Jul 2004 | INR | 605 | 635 | 600 | 631.3 | 84.1733 | +31.6 (+5.27%) | 386,615 |
| 29 Jul 2004 | INR | 565 | 621.05 | 552.15 | 599.7 | 79.96 | +44.7 (+8.05%) | 178,470 |
| 28 Jul 2004 | INR | 548 | 562 | 544 | 555 | 74 | +2.25 (+0.41%) | 50,625 |
| 27 Jul 2004 | INR | 548.9 | 555 | 545.1 | 552.75 | 73.7 | +8.95 (+1.65%) | 27,425 |
| 26 Jul 2004 | INR | 545 | 547.9 | 533.05 | 543.8 | 72.5067 | +6.05 (+1.13%) | 13,570 |
| 23 Jul 2004 | INR | 550 | 550 | 535 | 537.75 | 71.7 | -15.15 (-2.74%) | 10,780 |
| 22 Jul 2004 | INR | 545 | 557.95 | 542.05 | 552.9 | 73.72 | +8.7 (+1.60%) | 39,670 |
| 21 Jul 2004 | INR | 545 | 545 | 537.15 | 544.2 | 72.56 | +4.1 (+0.76%) | 34,540 |
| 20 Jul 2004 | INR | 541.05 | 542 | 533.9 | 540.1 | 72.0133 | -3.45 (-0.63%) | 20,265 |
| 19 Jul 2004 | INR | 535 | 549 | 535 | 543.55 | 72.4733 | -0.2 (-0.04%) | 21,750 |
| 16 Jul 2004 | INR | 540.05 | 546.85 | 537.05 | 543.75 | 72.5 | -3.9 (-0.71%) | 22,555 |
| 15 Jul 2004 | INR | 536.5 | 549 | 536 | 547.65 | 73.02 | +5.85 (+1.08%) | 15,435 |
| 14 Jul 2004 | INR | 543 | 545 | 534.8 | 541.8 | 72.24 | -2.1 (-0.39%) | 16,725 |
