| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2004 | INR | 73 | 73 | 68 | 68.65 | 68.65 | -2 (-2.83%) | 73,925 |
| 11 Aug 2004 | INR | 75.2 | 75.65 | 70 | 70.65 | 70.65 | -3.65 (-4.91%) | 43,895 |
| 10 Aug 2004 | INR | 74.7 | 75 | 73.35 | 74.3 | 74.3 | +1 (+1.36%) | 56,121 |
| 9 Aug 2004 | INR | 73.4 | 74.25 | 72.5 | 73.3 | 73.3 | -0.25 (-0.34%) | 27,852 |
| 6 Aug 2004 | INR | 75.5 | 76.3 | 73.05 | 73.55 | 73.55 | -1.3 (-1.74%) | 67,218 |
| 5 Aug 2004 | INR | 75 | 76.5 | 74.5 | 74.85 | 74.85 | +1.2 (+1.63%) | 116,002 |
| 4 Aug 2004 | INR | 74 | 76.5 | 73.5 | 73.65 | 73.65 | -0.5 (-0.67%) | 121,692 |
| 3 Aug 2004 | INR | 74.3 | 76 | 73.65 | 74.15 | 74.15 | +0.75 (+1.02%) | 146,156 |
| 2 Aug 2004 | INR | 71.75 | 73.9 | 71 | 73.4 | 73.4 | +3 (+4.26%) | 112,737 |
| 30 Jul 2004 | INR | 70 | 71.95 | 69.25 | 70.4 | 70.4 | +1.05 (+1.51%) | 80,069 |
| 29 Jul 2004 | INR | 69.05 | 70 | 68.5 | 69.35 | 69.35 | +0.5 (+0.73%) | 49,686 |
| 28 Jul 2004 | INR | 70.5 | 71 | 68 | 68.85 | 68.85 | -1.15 (-1.64%) | 28,133 |
| 27 Jul 2004 | INR | 70.6 | 72 | 69.5 | 70 | 70 | -0.8 (-1.13%) | 86,235 |
| 26 Jul 2004 | INR | 68.4 | 71.25 | 68.4 | 70.8 | 70.8 | +2.2 (+3.21%) | 56,793 |
| 23 Jul 2004 | INR | 69.7 | 70.25 | 68.25 | 68.6 | 68.6 | -0.5 (-0.72%) | 67,160 |
| 22 Jul 2004 | INR | 69.9 | 71.6 | 68.5 | 69.1 | 69.1 | +1.3 (+1.92%) | 229,318 |
| 21 Jul 2004 | INR | 67.9 | 68.5 | 66.1 | 67.8 | 67.8 | +1.7 (+2.57%) | 94,795 |
| 20 Jul 2004 | INR | 68.8 | 68.8 | 65.65 | 66.1 | 66.1 | -1.1 (-1.64%) | 63,450 |
| 19 Jul 2004 | INR | 67.9 | 69.5 | 65.65 | 67.2 | 67.2 | +1.05 (+1.59%) | 287,820 |
| 16 Jul 2004 | INR | 68.55 | 69 | 64.2 | 66.15 | 66.15 | -1.35 (-2%) | 243,279 |
| 15 Jul 2004 | INR | 64.45 | 67.85 | 64.25 | 67.5 | 67.5 | +4.05 (+6.38%) | 307,530 |
| 14 Jul 2004 | INR | 63.1 | 64 | 62.6 | 63.45 | 63.45 | +0.55 (+0.87%) | 186,165 |
| 13 Jul 2004 | INR | 61 | 65.5 | 60.5 | 62.9 | 62.9 | +3.85 (+6.52%) | 133,933 |
| 12 Jul 2004 | INR | 53.6 | 59.5 | 53.6 | 59.05 | 59.05 | +5.5 (+10.27%) | 68,601 |
| 9 Jul 2004 | INR | 49 | 54.25 | 49 | 53.55 | 53.55 | +2.3 (+4.49%) | 45,982 |
| 8 Jul 2004 | INR | 60.2 | 60.25 | 50 | 51.25 | 51.25 | -7.25 (-12.39%) | 87,592 |
| 7 Jul 2004 | INR | 58 | 59.5 | 57.5 | 58.5 | 58.5 | +0.85 (+1.47%) | 163,039 |
| 6 Jul 2004 | INR | 56 | 58.7 | 55.25 | 57.65 | 57.65 | +1.6 (+2.85%) | 47,341 |
| 5 Jul 2004 | INR | 56.75 | 58.25 | 55 | 56.05 | 56.05 | +0.1 (+0.18%) | 41,940 |
| 2 Jul 2004 | INR | 51.05 | 57.4 | 51.05 | 55.95 | 55.95 | +4.9 (+9.60%) | 142,105 |
