| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2004 | INR | 104 | 111 | 103 | 108.55 | 72.3667 | +4.65 (+4.48%) | 15,375 |
| 16 Aug 2004 | INR | 104 | 104 | 102 | 103.9 | 69.2667 | +0.9 (+0.87%) | 2,660 |
| 13 Aug 2004 | INR | 104 | 104 | 102 | 103 | 68.6667 | 0.0 (0.0%) | 14,205 |
| 12 Aug 2004 | INR | 101 | 108.95 | 101 | 103 | 68.6667 | +2.4 (+2.39%) | 12,745 |
| 11 Aug 2004 | INR | 100 | 119 | 100 | 100.6 | 67.0667 | +1.2 (+1.21%) | 16,100 |
| 10 Aug 2004 | INR | 99 | 101 | 98 | 99.4 | 66.2667 | +0.15 (+0.15%) | 11,020 |
| 9 Aug 2004 | INR | 94 | 99.9 | 94 | 99.25 | 66.1667 | +5 (+5.31%) | 14,175 |
| 6 Aug 2004 | INR | 98 | 99.95 | 94 | 94.25 | 62.8333 | -0.45 (-0.48%) | 9,445 |
| 5 Aug 2004 | INR | 96.1 | 96.1 | 93.1 | 94.7 | 63.1333 | -2.85 (-2.92%) | 8,000 |
| 4 Aug 2004 | INR | 98.3 | 99.75 | 97.5 | 97.55 | 65.0333 | -2.35 (-2.35%) | 3,100 |
| 3 Aug 2004 | INR | 97 | 103.5 | 97 | 99.9 | 66.6 | -1.25 (-1.24%) | 7,275 |
| 2 Aug 2004 | INR | 97 | 103 | 96 | 101.15 | 67.4333 | +5.3 (+5.53%) | 17,750 |
| 30 Jul 2004 | INR | 89.55 | 101 | 89.5 | 95.85 | 63.9 | +8.8 (+10.11%) | 49,480 |
| 29 Jul 2004 | INR | 84 | 87.05 | 81 | 87.05 | 58.0333 | +14.5 (+19.99%) | 22,960 |
| 28 Jul 2004 | INR | 72 | 73.9 | 72 | 72.55 | 48.3667 | -1.45 (-1.96%) | 3,870 |
| 27 Jul 2004 | INR | 76.8 | 76.9 | 74 | 74 | 49.3333 | -2.75 (-3.58%) | 3,965 |
| 26 Jul 2004 | INR | 77 | 77.4 | 75.5 | 76.75 | 51.1667 | -0.25 (-0.32%) | 1,375 |
| 23 Jul 2004 | INR | 78 | 78 | 74.25 | 77 | 51.3333 | -1 (-1.28%) | 3,875 |
| 22 Jul 2004 | INR | 76.9 | 80 | 76.9 | 78 | 52 | +2.4 (+3.17%) | 6,250 |
| 21 Jul 2004 | INR | 77 | 79.95 | 75.6 | 75.6 | 50.4 | +0.7 (+0.93%) | 3,005 |
| 20 Jul 2004 | INR | 75 | 78.9 | 74 | 74.9 | 49.9333 | +1.2 (+1.63%) | 26,750 |
| 19 Jul 2004 | INR | 74.95 | 74.95 | 73.65 | 73.7 | 49.1333 | -0.3 (-0.41%) | 1,655 |
| 16 Jul 2004 | INR | 73 | 74 | 72.55 | 74 | 49.3333 | +0.25 (+0.34%) | 4,925 |
| 15 Jul 2004 | INR | 71.6 | 74 | 71.6 | 73.75 | 49.1667 | +0.7 (+0.96%) | 6,775 |
| 14 Jul 2004 | INR | 72 | 73.1 | 72 | 73.05 | 48.7 | -0.95 (-1.28%) | 2,225 |
| 13 Jul 2004 | INR | 76.5 | 76.5 | 74 | 74 | 49.3333 | 0.0 (0.0%) | 650 |
| 12 Jul 2004 | INR | 74.1 | 74.35 | 74 | 74 | 49.3333 | -0.2 (-0.27%) | 4,400 |
| 9 Jul 2004 | INR | 75.5 | 75.5 | 74.2 | 74.2 | 49.4667 | -0.8 (-1.07%) | 2,675 |
| 8 Jul 2004 | INR | 74.1 | 75 | 73.25 | 75 | 50 | +1 (+1.35%) | 2,495 |
| 7 Jul 2004 | INR | 74 | 74.5 | 72.1 | 74 | 49.3333 | +0.35 (+0.48%) | 4,000 |
