| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2004 | INR | 575 | 577.9 | 571 | 575.95 | 575.95 | +2.85 (+0.50%) | 7,737 |
| 26 Aug 2004 | INR | 583 | 583 | 572.25 | 573.1 | 573.1 | -3 (-0.52%) | 10,611 |
| 25 Aug 2004 | INR | 578.7 | 583 | 573 | 576.1 | 576.1 | +0.4 (+0.07%) | 10,773 |
| 24 Aug 2004 | INR | 570 | 582.85 | 567.05 | 575.7 | 575.7 | +5.55 (+0.97%) | 46,298 |
| 23 Aug 2004 | INR | 570 | 578 | 569 | 570.15 | 570.15 | +0.1 (+0.02%) | 14,004 |
| 20 Aug 2004 | INR | 570 | 576 | 567 | 570.05 | 570.05 | +0.05 (+0.01%) | 25,639 |
| 19 Aug 2004 | INR | 559.95 | 573 | 559.95 | 570 | 570 | +10.15 (+1.81%) | 24,418 |
| 18 Aug 2004 | INR | 568 | 571 | 556 | 559.85 | 559.85 | -10.6 (-1.86%) | 9,833 |
| 17 Aug 2004 | INR | 568.5 | 577 | 566.15 | 570.45 | 570.45 | +5.3 (+0.94%) | 15,671 |
| 16 Aug 2004 | INR | 554.5 | 571 | 553 | 565.15 | 565.15 | +10.5 (+1.89%) | 21,059 |
| 13 Aug 2004 | INR | 550.3 | 558 | 545.4 | 554.65 | 554.65 | -0.1 (-0.02%) | 12,284 |
| 12 Aug 2004 | INR | 554 | 560 | 548.5 | 554.75 | 554.75 | -4.6 (-0.82%) | 21,103 |
| 11 Aug 2004 | INR | 550.9 | 571 | 550 | 559.35 | 559.35 | +12.15 (+2.22%) | 76,597 |
| 10 Aug 2004 | INR | 548 | 550 | 542.1 | 547.2 | 547.2 | +2.4 (+0.44%) | 12,786 |
| 9 Aug 2004 | INR | 545 | 553 | 542.1 | 544.8 | 544.8 | +4.65 (+0.86%) | 23,702 |
| 6 Aug 2004 | INR | 548 | 554.9 | 538.9 | 540.15 | 540.15 | -1.55 (-0.29%) | 41,026 |
| 5 Aug 2004 | INR | 542.95 | 549 | 540.25 | 541.7 | 541.7 | +1.35 (+0.25%) | 39,312 |
| 4 Aug 2004 | INR | 528.9 | 557 | 527 | 540.35 | 540.35 | +15.6 (+2.97%) | 35,879 |
| 3 Aug 2004 | INR | 529 | 532 | 520.05 | 524.75 | 524.75 | +2.25 (+0.43%) | 20,307 |
| 2 Aug 2004 | INR | 531 | 531 | 521 | 522.5 | 522.5 | -7.05 (-1.33%) | 20,077 |
| 30 Jul 2004 | INR | 530 | 540 | 510 | 529.55 | 529.55 | -10.15 (-1.88%) | 62,530 |
| 29 Jul 2004 | INR | 541 | 547 | 536.75 | 539.7 | 539.7 | +0.8 (+0.15%) | 12,176 |
| 28 Jul 2004 | INR | 536 | 541.9 | 534 | 538.9 | 538.9 | +2.85 (+0.53%) | 26,552 |
| 27 Jul 2004 | INR | 542 | 551.7 | 535.05 | 536.05 | 536.05 | -7 (-1.29%) | 30,280 |
| 26 Jul 2004 | INR | 549 | 552.35 | 540 | 543.05 | 543.05 | -8.2 (-1.49%) | 12,491 |
| 23 Jul 2004 | INR | 560 | 560 | 547 | 551.25 | 551.25 | -8.6 (-1.54%) | 13,348 |
| 22 Jul 2004 | INR | 560 | 560 | 558 | 559.85 | 559.85 | +1 (+0.18%) | 14,350 |
| 21 Jul 2004 | INR | 560 | 561 | 555 | 558.85 | 558.85 | -5.15 (-0.91%) | 21,293 |
| 20 Jul 2004 | INR | 565 | 567 | 562.25 | 564 | 564 | -0.95 (-0.17%) | 52,894 |
| 19 Jul 2004 | INR | 560 | 568 | 560 | 564.95 | 564.95 | +9.2 (+1.66%) | 59,656 |
