| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2004 | INR | 78 | 82.85 | 78 | 82.05 | 16.41 | +2.05 (+2.56%) | 16,821 |
| 25 Aug 2004 | INR | 79.05 | 82 | 79.05 | 80 | 16 | -2.2 (-2.68%) | 4,224 |
| 24 Aug 2004 | INR | 79.6 | 82.5 | 79.05 | 82.2 | 16.44 | -0.25 (-0.30%) | 8,632 |
| 23 Aug 2004 | INR | 83.2 | 84.8 | 78.5 | 82.45 | 16.49 | +0.25 (+0.30%) | 7,931 |
| 20 Aug 2004 | INR | 85.05 | 85.25 | 81.9 | 82.2 | 16.44 | -3.55 (-4.14%) | 8,672 |
| 19 Aug 2004 | INR | 94 | 94 | 85.2 | 85.75 | 17.15 | -7.6 (-8.14%) | 14,681 |
| 18 Aug 2004 | INR | 102 | 103 | 92.1 | 93.35 | 18.67 | -8.25 (-8.12%) | 11,416 |
| 17 Aug 2004 | INR | 103.5 | 105 | 100.05 | 101.6 | 20.32 | -2.45 (-2.35%) | 8,239 |
| 16 Aug 2004 | INR | 105 | 107 | 103.5 | 104.05 | 20.81 | -2.2 (-2.07%) | 757 |
| 13 Aug 2004 | INR | 106.25 | 109 | 104.5 | 106.25 | 21.25 | +0.75 (+0.71%) | 2,929 |
| 12 Aug 2004 | INR | 111 | 112.95 | 104.2 | 105.5 | 21.1 | -5.6 (-5.04%) | 4,595 |
| 11 Aug 2004 | INR | 119.95 | 122 | 110 | 111.1 | 22.22 | -5.55 (-4.76%) | 4,651 |
| 10 Aug 2004 | INR | 121 | 122 | 116 | 116.65 | 23.33 | +0.4 (+0.34%) | 7,931 |
| 9 Aug 2004 | INR | 109.95 | 116.25 | 109.95 | 116.25 | 23.25 | +10.55 (+9.98%) | 6,216 |
| 6 Aug 2004 | INR | 112.1 | 112.1 | 105 | 105.7 | 21.14 | -5.55 (-4.99%) | 1,626 |
| 5 Aug 2004 | INR | 97 | 113.65 | 97 | 111.25 | 22.25 | +7.9 (+7.64%) | 6,730 |
| 4 Aug 2004 | INR | 105.05 | 108 | 102 | 103.35 | 20.67 | -7.2 (-6.51%) | 3,418 |
| 3 Aug 2004 | INR | 110 | 114 | 107.5 | 110.55 | 22.11 | +0.05 (+0.05%) | 2,867 |
| 2 Aug 2004 | INR | 110.95 | 115.85 | 109.3 | 110.5 | 22.1 | -4.1 (-3.58%) | 1,098 |
| 30 Jul 2004 | INR | 118.9 | 121 | 112 | 114.6 | 22.92 | -1.35 (-1.16%) | 5,547 |
| 29 Jul 2004 | INR | 110.5 | 122 | 110.5 | 115.95 | 23.19 | +4.4 (+3.94%) | 5,774 |
| 28 Jul 2004 | INR | 107 | 113.4 | 107 | 111.55 | 22.31 | +3.45 (+3.19%) | 5,059 |
| 27 Jul 2004 | INR | 118 | 118 | 104.05 | 108.1 | 21.62 | -6.15 (-5.38%) | 3,333 |
| 26 Jul 2004 | INR | 97.4 | 117.6 | 97.4 | 114.25 | 22.85 | +16.25 (+16.58%) | 19,164 |
| 23 Jul 2004 | INR | 88 | 101 | 88 | 98 | 19.6 | +10.5 (+12%) | 10,012 |
| 22 Jul 2004 | INR | 87.7 | 89 | 87.5 | 87.5 | 17.5 | -0.05 (-0.06%) | 1,057 |
| 21 Jul 2004 | INR | 92.5 | 92.5 | 87.5 | 87.55 | 17.51 | -3.75 (-4.11%) | 1,388 |
| 20 Jul 2004 | INR | 86.5 | 92 | 85 | 91.3 | 18.26 | +4.6 (+5.31%) | 8,120 |
| 19 Jul 2004 | INR | 82.25 | 89.7 | 82.25 | 86.7 | 17.34 | +4.2 (+5.09%) | 5,411 |
| 16 Jul 2004 | INR | 77.05 | 84 | 77.05 | 82.5 | 16.5 | +2.8 (+3.51%) | 4,050 |
