| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2004 | INR | 136.75 | 137.9 | 134.1 | 134.5 | 67.25 | -2.1 (-1.54%) | 1,746,084 |
| 2 Sep 2004 | INR | 137.5 | 138.4 | 136.1 | 136.6 | 68.3 | -0.55 (-0.40%) | 873,158 |
| 1 Sep 2004 | INR | 139.5 | 140.85 | 136.25 | 137.15 | 68.575 | -2.7 (-1.93%) | 1,253,806 |
| 31 Aug 2004 | INR | 137.5 | 140.5 | 136.9 | 139.85 | 69.925 | +3.9 (+2.87%) | 1,564,266 |
| 30 Aug 2004 | INR | 138.55 | 141 | 135.5 | 135.95 | 67.975 | -3.95 (-2.82%) | 2,189,402 |
| 27 Aug 2004 | INR | 136.45 | 140 | 135 | 139.9 | 69.95 | +3.25 (+2.38%) | 2,039,412 |
| 26 Aug 2004 | INR | 137.9 | 142.2 | 136.1 | 136.65 | 68.325 | -0.1 (-0.07%) | 6,771,476 |
| 25 Aug 2004 | INR | 136.75 | 138.2 | 135.2 | 136.75 | 68.375 | +1.25 (+0.92%) | 3,857,894 |
| 24 Aug 2004 | INR | 140 | 141.25 | 134.75 | 135.5 | 67.75 | -4 (-2.87%) | 3,916,554 |
| 23 Aug 2004 | INR | 143 | 143.95 | 138.3 | 139.5 | 69.75 | -2.85 (-2.00%) | 2,133,254 |
| 20 Aug 2004 | INR | 146 | 146 | 140.25 | 142.35 | 71.175 | -2.75 (-1.90%) | 2,761,936 |
| 19 Aug 2004 | INR | 140 | 146.05 | 135.7 | 145.1 | 72.55 | +3.6 (+2.54%) | 6,453,936 |
| 18 Aug 2004 | INR | 152 | 152 | 138.65 | 141.5 | 70.75 | -9.6 (-6.35%) | 6,404,222 |
| 17 Aug 2004 | INR | 148 | 152.9 | 148 | 151.1 | 75.55 | +1.05 (+0.70%) | 1,380,282 |
| 16 Aug 2004 | INR | 152 | 153.75 | 148.6 | 150.05 | 75.025 | -0.55 (-0.37%) | 3,932,412 |
| 13 Aug 2004 | INR | 156.9 | 156.9 | 146.5 | 150.6 | 75.3 | -7.9 (-4.98%) | 137,445,074 |
| 12 Aug 2004 | INR | 156.4 | 160.95 | 156.4 | 158.5 | 79.25 | +1.1 (+0.70%) | 5,459,848 |
| 11 Aug 2004 | INR | 157.75 | 159.9 | 157 | 157.4 | 78.7 | -0.15 (-0.10%) | 2,677,594 |
| 10 Aug 2004 | INR | 153 | 158.4 | 152.5 | 157.55 | 78.775 | +5.35 (+3.52%) | 3,896,092 |
| 9 Aug 2004 | INR | 149.9 | 152.85 | 149.35 | 152.2 | 76.1 | +3.2 (+2.15%) | 1,422,368 |
| 6 Aug 2004 | INR | 150.85 | 151.5 | 147.8 | 149 | 74.5 | -1.3 (-0.86%) | 1,453,912 |
| 5 Aug 2004 | INR | 150.05 | 151.75 | 147.4 | 150.3 | 75.15 | -0.35 (-0.23%) | 1,847,018 |
| 4 Aug 2004 | INR | 149.4 | 153.8 | 149.4 | 150.65 | 75.325 | +0.65 (+0.43%) | 1,251,830 |
| 3 Aug 2004 | INR | 150.9 | 151.5 | 149.1 | 150 | 75 | -1.05 (-0.70%) | 605,428 |
| 2 Aug 2004 | INR | 152.7 | 152.7 | 148.6 | 151.05 | 75.525 | -0.95 (-0.63%) | 1,211,392 |
| 30 Jul 2004 | INR | 150.6 | 153.35 | 149.4 | 152 | 76 | +2.75 (+1.84%) | 1,902,586 |
| 29 Jul 2004 | INR | 150.45 | 150.65 | 145.25 | 149.25 | 74.625 | -0.7 (-0.47%) | 2,069,102 |
| 28 Jul 2004 | INR | 150.3 | 151.5 | 149.1 | 149.95 | 74.975 | +1.5 (+1.01%) | 1,696,182 |
| 27 Jul 2004 | INR | 151.8 | 151.8 | 146.5 | 148.45 | 74.225 | -2.1 (-1.39%) | 2,695,700 |
| 26 Jul 2004 | INR | 151.7 | 154.65 | 149 | 150.55 | 75.275 | -1.8 (-1.18%) | 4,572,006 |
