| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2004 | INR | 302.5 | 302.5 | 294 | 294.95 | 294.95 | -3.15 (-1.06%) | 4,503 |
| 13 Aug 2004 | INR | 305 | 305 | 295 | 298.1 | 298.1 | +3.15 (+1.07%) | 4,231 |
| 12 Aug 2004 | INR | 294.4 | 297.9 | 288 | 294.95 | 294.95 | +8 (+2.79%) | 9,349 |
| 11 Aug 2004 | INR | 294.7 | 309 | 284.4 | 286.95 | 286.95 | -3.3 (-1.14%) | 46,706 |
| 10 Aug 2004 | INR | 304.7 | 304.7 | 284 | 290.25 | 290.25 | +6.3 (+2.22%) | 6,641 |
| 9 Aug 2004 | INR | 280 | 287 | 275 | 283.95 | 283.95 | +8.5 (+3.09%) | 5,285 |
| 6 Aug 2004 | INR | 288 | 288 | 272.5 | 275.45 | 275.45 | -5.8 (-2.06%) | 5,510 |
| 5 Aug 2004 | INR | 279.55 | 284 | 276.5 | 281.25 | 281.25 | +6.85 (+2.50%) | 9,932 |
| 4 Aug 2004 | INR | 281.1 | 286.45 | 274 | 274.4 | 274.4 | -13.05 (-4.54%) | 1,498 |
| 3 Aug 2004 | INR | 294.5 | 294.5 | 283.1 | 287.45 | 287.45 | -1.7 (-0.59%) | 1,096 |
| 2 Aug 2004 | INR | 295.2 | 300.3 | 285 | 289.15 | 289.15 | -6.05 (-2.05%) | 1,184 |
| 30 Jul 2004 | INR | 312 | 312 | 294.05 | 295.2 | 295.2 | -14.75 (-4.76%) | 7,640 |
| 29 Jul 2004 | INR | 299.95 | 315 | 291 | 309.95 | 309.95 | +13.35 (+4.50%) | 16,319 |
| 28 Jul 2004 | INR | 302 | 307 | 291.5 | 296.6 | 296.6 | +3.55 (+1.21%) | 5,750 |
| 27 Jul 2004 | INR | 303 | 310 | 288.25 | 293.05 | 293.05 | -8.25 (-2.74%) | 5,002 |
| 26 Jul 2004 | INR | 291 | 314.25 | 289 | 301.3 | 301.3 | +15.6 (+5.46%) | 17,421 |
| 23 Jul 2004 | INR | 275 | 293 | 274.5 | 285.7 | 285.7 | +12.5 (+4.58%) | 4,581 |
| 22 Jul 2004 | INR | 279 | 279 | 266 | 273.2 | 273.2 | +5.5 (+2.05%) | 1,123 |
| 21 Jul 2004 | INR | 273 | 288 | 260 | 267.7 | 267.7 | -4.2 (-1.54%) | 877 |
| 20 Jul 2004 | INR | 269 | 273.5 | 268.1 | 271.9 | 271.9 | -1.9 (-0.69%) | 593 |
| 19 Jul 2004 | INR | 270 | 276.5 | 270 | 273.8 | 273.8 | +6.75 (+2.53%) | 3,046 |
| 16 Jul 2004 | INR | 269.95 | 269.95 | 264 | 267.05 | 267.05 | +3 (+1.14%) | 857 |
| 15 Jul 2004 | INR | 264.8 | 266 | 259 | 264.05 | 264.05 | +5.25 (+2.03%) | 1,205 |
| 14 Jul 2004 | INR | 253.4 | 260.95 | 250 | 258.8 | 258.8 | +12.25 (+4.97%) | 2,865 |
| 13 Jul 2004 | INR | 245.05 | 252 | 245.05 | 246.55 | 246.55 | -1.55 (-0.62%) | 845 |
| 12 Jul 2004 | INR | 253.95 | 253.95 | 238 | 248.1 | 248.1 | +5.45 (+2.25%) | 613 |
| 9 Jul 2004 | INR | 238 | 245 | 238 | 242.65 | 242.65 | +5 (+2.10%) | 956 |
| 8 Jul 2004 | INR | 245 | 247.95 | 235.05 | 237.65 | 237.65 | -3.65 (-1.51%) | 1,469 |
| 7 Jul 2004 | INR | 249.95 | 250 | 236.1 | 241.3 | 241.3 | -6.65 (-2.68%) | 3,344 |
| 6 Jul 2004 | INR | 250 | 250 | 243.5 | 247.95 | 247.95 | -1 (-0.40%) | 538 |
