| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2004 | INR | 228 | 231.5 | 225.15 | 226.1 | 226.1 | -0.95 (-0.42%) | 73,126 |
| 26 Aug 2004 | INR | 226.85 | 232.7 | 225 | 227.05 | 227.05 | +2.15 (+0.96%) | 105,040 |
| 25 Aug 2004 | INR | 230 | 231.5 | 223.25 | 224.9 | 224.9 | -4.15 (-1.81%) | 92,909 |
| 24 Aug 2004 | INR | 232 | 234.8 | 228 | 229.05 | 229.05 | -1 (-0.43%) | 170,819 |
| 23 Aug 2004 | INR | 239.3 | 239.3 | 228.65 | 230.05 | 230.05 | -7.3 (-3.08%) | 241,320 |
| 20 Aug 2004 | INR | 228 | 238.8 | 226 | 237.35 | 237.35 | +10.55 (+4.65%) | 599,678 |
| 19 Aug 2004 | INR | 233 | 236.2 | 224 | 226.8 | 226.8 | -3.35 (-1.46%) | 640,022 |
| 18 Aug 2004 | INR | 241.25 | 245.85 | 227.7 | 230.15 | 230.15 | -10.45 (-4.34%) | 749,100 |
| 17 Aug 2004 | INR | 224.5 | 242.4 | 217.1 | 240.6 | 240.6 | +18.3 (+8.23%) | 1,633,127 |
| 16 Aug 2004 | INR | 230 | 241.5 | 219 | 222.3 | 222.3 | -6.5 (-2.84%) | 906,076 |
| 13 Aug 2004 | INR | 203.9 | 233.1 | 200.9 | 228.8 | 228.8 | +27.3 (+13.55%) | 1,808,740 |
| 12 Aug 2004 | INR | 175.45 | 204.4 | 175.45 | 201.5 | 201.5 | +25.35 (+14.39%) | 719,536 |
| 11 Aug 2004 | INR | 174.3 | 183.05 | 171 | 176.15 | 176.15 | +5.85 (+3.44%) | 149,412 |
| 10 Aug 2004 | INR | 174.9 | 174.9 | 170 | 170.3 | 170.3 | +0.6 (+0.35%) | 20,245 |
| 9 Aug 2004 | INR | 175 | 175.6 | 168.4 | 169.7 | 169.7 | -3.35 (-1.94%) | 24,306 |
| 6 Aug 2004 | INR | 175 | 175.9 | 172.1 | 173.05 | 173.05 | -1.15 (-0.66%) | 13,440 |
| 5 Aug 2004 | INR | 179.45 | 179.45 | 173.15 | 174.2 | 174.2 | -1.65 (-0.94%) | 16,789 |
| 4 Aug 2004 | INR | 175 | 177.9 | 175 | 175.85 | 175.85 | +0.2 (+0.11%) | 8,033 |
| 3 Aug 2004 | INR | 177.1 | 178 | 175 | 175.65 | 175.65 | -0.55 (-0.31%) | 12,057 |
| 2 Aug 2004 | INR | 180.6 | 182.75 | 175.15 | 176.2 | 176.2 | -5.5 (-3.03%) | 22,114 |
| 30 Jul 2004 | INR | 182.6 | 184.8 | 180.3 | 181.7 | 181.7 | -0.1 (-0.06%) | 19,966 |
| 29 Jul 2004 | INR | 187.1 | 189 | 180.1 | 181.8 | 181.8 | -5.3 (-2.83%) | 38,351 |
| 28 Jul 2004 | INR | 197 | 199.45 | 181.55 | 187.1 | 187.1 | -6.65 (-3.43%) | 218,929 |
| 27 Jul 2004 | INR | 195.9 | 197 | 190 | 193.75 | 193.75 | +0.15 (+0.08%) | 43,762 |
| 26 Jul 2004 | INR | 186.2 | 194.8 | 186.15 | 193.6 | 193.6 | +4.8 (+2.54%) | 34,886 |
| 23 Jul 2004 | INR | 188.5 | 190.95 | 187.15 | 188.8 | 188.8 | +1.9 (+1.02%) | 22,613 |
| 22 Jul 2004 | INR | 186.5 | 189 | 184.1 | 186.9 | 186.9 | +3.4 (+1.85%) | 15,567 |
| 21 Jul 2004 | INR | 185.85 | 187 | 183 | 183.5 | 183.5 | -0.15 (-0.08%) | 9,776 |
| 20 Jul 2004 | INR | 185.5 | 185.9 | 183 | 183.65 | 183.65 | -2.1 (-1.13%) | 8,758 |
| 19 Jul 2004 | INR | 185.2 | 189.5 | 184.5 | 185.75 | 185.75 | +1.8 (+0.98%) | 37,479 |
