| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2004 | INR | 124 | 125.5 | 109 | 114.3 | 114.3 | -9.8 (-7.90%) | 233,407 |
| 30 Jul 2004 | INR | 124.85 | 130.5 | 123.3 | 124.1 | 124.1 | +1.65 (+1.35%) | 100,406 |
| 29 Jul 2004 | INR | 124 | 124.9 | 122 | 122.45 | 122.45 | -0.85 (-0.69%) | 31,807 |
| 28 Jul 2004 | INR | 127.5 | 129 | 122.75 | 123.3 | 123.3 | -3.5 (-2.76%) | 40,120 |
| 27 Jul 2004 | INR | 129.85 | 131.45 | 126.25 | 126.8 | 126.8 | -1.85 (-1.44%) | 27,845 |
| 26 Jul 2004 | INR | 131 | 132.5 | 128.1 | 128.65 | 128.65 | -2.8 (-2.13%) | 45,986 |
| 23 Jul 2004 | INR | 130.8 | 133 | 130.2 | 131.45 | 131.45 | +1.85 (+1.43%) | 65,726 |
| 22 Jul 2004 | INR | 134.95 | 135.7 | 128.8 | 129.6 | 129.6 | -3.9 (-2.92%) | 117,322 |
| 21 Jul 2004 | INR | 139.6 | 141.6 | 132.15 | 133.5 | 133.5 | -5.2 (-3.75%) | 85,710 |
| 20 Jul 2004 | INR | 140.5 | 145 | 137.15 | 138.7 | 138.7 | -0.9 (-0.64%) | 75,500 |
| 19 Jul 2004 | INR | 140 | 143.8 | 138 | 139.6 | 139.6 | +2.35 (+1.71%) | 144,237 |
| 16 Jul 2004 | INR | 134.5 | 139.85 | 132.7 | 137.25 | 137.25 | +4.85 (+3.66%) | 39,574 |
| 15 Jul 2004 | INR | 132 | 133.6 | 131.5 | 132.4 | 132.4 | +0.5 (+0.38%) | 11,464 |
| 14 Jul 2004 | INR | 134.4 | 134.95 | 131.5 | 131.9 | 131.9 | +0.1 (+0.08%) | 17,890 |
| 13 Jul 2004 | INR | 133.95 | 135 | 130.25 | 131.8 | 131.8 | +0.35 (+0.27%) | 26,050 |
| 12 Jul 2004 | INR | 127.5 | 134.5 | 126.6 | 131.45 | 131.45 | +5.55 (+4.41%) | 32,292 |
| 9 Jul 2004 | INR | 125 | 129 | 124 | 125.9 | 125.9 | -2.55 (-1.99%) | 29,620 |
| 8 Jul 2004 | INR | 136.45 | 138 | 127 | 128.45 | 128.45 | -6.45 (-4.78%) | 31,497 |
| 7 Jul 2004 | INR | 137 | 139 | 133.2 | 134.9 | 134.9 | -2.2 (-1.60%) | 17,747 |
| 6 Jul 2004 | INR | 136 | 138 | 136 | 137.1 | 137.1 | +1.7 (+1.26%) | 15,325 |
| 5 Jul 2004 | INR | 141 | 141.9 | 134.4 | 135.4 | 135.4 | -5.85 (-4.14%) | 17,192 |
| 2 Jul 2004 | INR | 141 | 144.65 | 139 | 141.25 | 141.25 | +0.2 (+0.14%) | 41,986 |
| 1 Jul 2004 | INR | 141 | 142.45 | 138.9 | 141.05 | 141.05 | +2.8 (+2.03%) | 55,271 |
| 30 Jun 2004 | INR | 156.7 | 158.45 | 124.5 | 138.25 | 138.25 | -16.75 (-10.81%) | 149,465 |
| 29 Jun 2004 | INR | 154.7 | 158.25 | 151 | 155 | 155 | +2.6 (+1.71%) | 68,125 |
| 28 Jun 2004 | INR | 147.95 | 153.1 | 147.95 | 152.4 | 152.4 | +6.95 (+4.78%) | 18,081 |
| 25 Jun 2004 | INR | 137.05 | 146.9 | 137 | 145.45 | 145.45 | +6.75 (+4.87%) | 10,827 |
| 24 Jun 2004 | INR | 142.05 | 145 | 137.1 | 138.7 | 138.7 | -4.3 (-3.01%) | 12,183 |
| 23 Jun 2004 | INR | 152.55 | 152.55 | 142 | 143 | 143 | -9.3 (-6.11%) | 9,060 |
| 22 Jun 2004 | INR | 154.25 | 155.35 | 152.05 | 152.3 | 152.3 | -2.4 (-1.55%) | 4,765 |
