| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2004 | INR | 357.85 | 361.5 | 347.05 | 348.75 | 69.75 | -3.45 (-0.98%) | 2,954 |
| 25 Aug 2004 | INR | 348 | 360 | 348 | 352.2 | 70.44 | +10.9 (+3.19%) | 3,201 |
| 24 Aug 2004 | INR | 330 | 345.1 | 330 | 341.3 | 68.26 | +16.3 (+5.02%) | 2,776 |
| 23 Aug 2004 | INR | 325 | 325 | 325 | 325 | 65 | +2.8 (+0.87%) | 100 |
| 20 Aug 2004 | INR | 324.9 | 325 | 320.15 | 322.2 | 64.44 | -8.95 (-2.70%) | 745 |
| 19 Aug 2004 | INR | 327 | 335 | 320 | 331.15 | 66.23 | +8.7 (+2.70%) | 2,354 |
| 18 Aug 2004 | INR | 330 | 330 | 320 | 322.45 | 64.49 | -7.55 (-2.29%) | 1,150 |
| 17 Aug 2004 | INR | 325 | 334.85 | 325 | 330 | 66 | +12.05 (+3.79%) | 1,648 |
| 16 Aug 2004 | INR | 335.95 | 339 | 317 | 317.95 | 63.59 | -5.05 (-1.56%) | 3,682 |
| 13 Aug 2004 | INR | 310 | 325 | 307.1 | 323 | 64.6 | +16.95 (+5.54%) | 3,275 |
| 12 Aug 2004 | INR | 302 | 310 | 297.05 | 306.05 | 61.21 | +10.3 (+3.48%) | 3,460 |
| 11 Aug 2004 | INR | 311 | 317 | 293.25 | 295.75 | 59.15 | -14.35 (-4.63%) | 2,511 |
| 10 Aug 2004 | INR | 321.9 | 321.95 | 310 | 310.1 | 62.02 | +2.1 (+0.68%) | 3,256 |
| 9 Aug 2004 | INR | 289 | 308 | 289 | 308 | 61.6 | +28 (+10%) | 7,404 |
| 6 Aug 2004 | INR | 290.3 | 290.3 | 280 | 280 | 56 | -9.05 (-3.13%) | 800 |
| 5 Aug 2004 | INR | 284.9 | 291 | 280 | 289.05 | 57.81 | +15.9 (+5.82%) | 16,752 |
| 4 Aug 2004 | INR | 275.3 | 279 | 273.15 | 273.15 | 54.63 | -4.95 (-1.78%) | 500 |
| 3 Aug 2004 | INR | 280 | 281 | 277.65 | 278.1 | 55.62 | -6.9 (-2.42%) | 1,149 |
| 2 Aug 2004 | INR | 280 | 285 | 280 | 285 | 57 | +5.2 (+1.86%) | 777 |
| 30 Jul 2004 | INR | 284 | 284 | 279.8 | 279.8 | 55.96 | -2.75 (-0.97%) | 247 |
| 29 Jul 2004 | INR | 284 | 284 | 281 | 282.55 | 56.51 | -0.35 (-0.12%) | 19 |
| 28 Jul 2004 | INR | 277 | 283 | 276.05 | 282.9 | 56.58 | +7.55 (+2.74%) | 210 |
| 27 Jul 2004 | INR | 275.35 | 275.35 | 275.35 | 275.35 | 55.07 | -8.65 (-3.05%) | 25 |
| 26 Jul 2004 | INR | 279 | 284 | 279 | 284 | 56.8 | +5 (+1.79%) | 1,224 |
| 23 Jul 2004 | INR | 279 | 285.7 | 278 | 279 | 55.8 | -2 (-0.71%) | 495 |
| 22 Jul 2004 | INR | 279.5 | 281 | 279.5 | 281 | 56.2 | +3.4 (+1.22%) | 260 |
| 21 Jul 2004 | INR | 279 | 279 | 274.6 | 277.6 | 55.52 | +3.45 (+1.26%) | 1,820 |
| 20 Jul 2004 | INR | 289.5 | 289.5 | 273 | 274.15 | 54.83 | +2.3 (+0.85%) | 2,055 |
| 19 Jul 2004 | INR | 293 | 293 | 268 | 271.85 | 54.37 | +1.5 (+0.55%) | 730 |
| 16 Jul 2004 | INR | 283 | 283 | 269.05 | 270.35 | 54.07 | -4.65 (-1.69%) | 1,170 |
