| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2004 | INR | 265 | 284 | 264.95 | 279.75 | 279.75 | +16.7 (+6.35%) | 187,917 |
| 26 Aug 2004 | INR | 266.95 | 268.4 | 262 | 263.05 | 263.05 | -0.7 (-0.27%) | 19,131 |
| 25 Aug 2004 | INR | 268 | 268 | 263 | 263.75 | 263.75 | -1.45 (-0.55%) | 6,444 |
| 24 Aug 2004 | INR | 268.75 | 268.75 | 264 | 265.2 | 265.2 | -3.75 (-1.39%) | 7,097 |
| 23 Aug 2004 | INR | 269.75 | 270.5 | 264.15 | 268.95 | 268.95 | +0.05 (+0.02%) | 51,957 |
| 20 Aug 2004 | INR | 270 | 270 | 265.1 | 268.9 | 268.9 | -0.5 (-0.19%) | 9,864 |
| 19 Aug 2004 | INR | 266.1 | 273 | 266 | 269.4 | 269.4 | +4 (+1.51%) | 21,420 |
| 18 Aug 2004 | INR | 272.75 | 274.9 | 263.1 | 265.4 | 265.4 | -6 (-2.21%) | 72,835 |
| 17 Aug 2004 | INR | 273.6 | 276 | 270.1 | 271.4 | 271.4 | +0.55 (+0.20%) | 41,007 |
| 16 Aug 2004 | INR | 272.45 | 277 | 270 | 270.85 | 270.85 | +0.25 (+0.09%) | 83,969 |
| 13 Aug 2004 | INR | 261 | 274.8 | 260.2 | 270.6 | 270.6 | +9.4 (+3.60%) | 89,495 |
| 12 Aug 2004 | INR | 260.1 | 267.5 | 260 | 261.2 | 261.2 | +1.4 (+0.54%) | 25,610 |
| 11 Aug 2004 | INR | 259.1 | 265.9 | 259.1 | 259.8 | 259.8 | -2.95 (-1.12%) | 26,475 |
| 10 Aug 2004 | INR | 264.35 | 265.9 | 261 | 262.75 | 262.75 | +0.95 (+0.36%) | 30,632 |
| 9 Aug 2004 | INR | 259 | 264.4 | 257 | 261.8 | 261.8 | +2.45 (+0.94%) | 30,569 |
| 6 Aug 2004 | INR | 268 | 268 | 259 | 259.35 | 259.35 | -6.45 (-2.43%) | 15,406 |
| 5 Aug 2004 | INR | 262 | 268 | 260 | 265.8 | 265.8 | +6.95 (+2.68%) | 21,965 |
| 4 Aug 2004 | INR | 261.7 | 267 | 258.25 | 258.85 | 258.85 | +0.9 (+0.35%) | 25,290 |
| 3 Aug 2004 | INR | 264.45 | 264.45 | 256.7 | 257.95 | 257.95 | -0.4 (-0.15%) | 35,234 |
| 2 Aug 2004 | INR | 261 | 264 | 258 | 258.35 | 258.35 | -1.95 (-0.75%) | 17,587 |
| 30 Jul 2004 | INR | 273.3 | 273.3 | 258.75 | 260.3 | 260.3 | -0.85 (-0.33%) | 29,786 |
| 29 Jul 2004 | INR | 266.45 | 266.45 | 260 | 261.15 | 261.15 | -1.75 (-0.67%) | 11,910 |
| 28 Jul 2004 | INR | 266 | 267 | 261.8 | 262.9 | 262.9 | -2.2 (-0.83%) | 26,394 |
| 27 Jul 2004 | INR | 275 | 280 | 262.55 | 265.1 | 265.1 | -2.3 (-0.86%) | 131,183 |
| 26 Jul 2004 | INR | 270.25 | 272 | 267 | 267.4 | 267.4 | -3.05 (-1.13%) | 28,325 |
| 23 Jul 2004 | INR | 271 | 272.3 | 265.3 | 270.45 | 270.45 | +3 (+1.12%) | 48,875 |
| 22 Jul 2004 | INR | 274.9 | 274.9 | 266 | 267.45 | 267.45 | -3.9 (-1.44%) | 34,075 |
| 21 Jul 2004 | INR | 272 | 272.9 | 268.5 | 271.35 | 271.35 | +0.1 (+0.04%) | 29,397 |
| 20 Jul 2004 | INR | 256 | 274.4 | 256 | 271.25 | 271.25 | +15.5 (+6.06%) | 41,421 |
| 19 Jul 2004 | INR | 261 | 262 | 253.3 | 255.75 | 255.75 | -2.75 (-1.06%) | 59,736 |
