| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2004 | INR | 505 | 518.35 | 505 | 514.8 | 514.8 | +11.15 (+2.21%) | 111,573 |
| 25 Aug 2004 | INR | 515 | 516.8 | 501.1 | 503.65 | 503.65 | -9.75 (-1.90%) | 120,326 |
| 24 Aug 2004 | INR | 514 | 517.5 | 512.55 | 513.4 | 513.4 | +1.4 (+0.27%) | 81,248 |
| 23 Aug 2004 | INR | 518.9 | 522.4 | 510.15 | 512 | 512 | -5.3 (-1.02%) | 104,774 |
| 20 Aug 2004 | INR | 522 | 523 | 515.5 | 517.3 | 517.3 | -3.85 (-0.74%) | 108,083 |
| 19 Aug 2004 | INR | 518 | 526 | 517 | 521.15 | 521.15 | +7.1 (+1.38%) | 188,222 |
| 18 Aug 2004 | INR | 525.45 | 527.7 | 511 | 514.05 | 514.05 | -9.45 (-1.81%) | 217,528 |
| 17 Aug 2004 | INR | 533.8 | 536.5 | 521 | 523.5 | 523.5 | -7.75 (-1.46%) | 265,557 |
| 16 Aug 2004 | INR | 529.8 | 538 | 526.1 | 531.25 | 531.25 | +3.3 (+0.63%) | 208,262 |
| 13 Aug 2004 | INR | 527.9 | 533.4 | 526.2 | 527.95 | 527.95 | -0.5 (-0.09%) | 146,956 |
| 12 Aug 2004 | INR | 532.8 | 539 | 525 | 528.45 | 528.45 | -4.7 (-0.88%) | 189,529 |
| 11 Aug 2004 | INR | 538 | 547 | 530.55 | 533.15 | 533.15 | -2.5 (-0.47%) | 407,586 |
| 10 Aug 2004 | INR | 528.7 | 541.5 | 527.6 | 535.65 | 535.65 | +9 (+1.71%) | 306,324 |
| 9 Aug 2004 | INR | 526.4 | 531 | 521.1 | 526.65 | 526.65 | -1.55 (-0.29%) | 140,465 |
| 6 Aug 2004 | INR | 527 | 534 | 524.5 | 528.2 | 528.2 | +3.95 (+0.75%) | 263,256 |
| 5 Aug 2004 | INR | 523 | 528.8 | 522.05 | 524.25 | 524.25 | +4.5 (+0.87%) | 161,045 |
| 4 Aug 2004 | INR | 527 | 534 | 517.05 | 519.75 | 519.75 | -8.55 (-1.62%) | 276,885 |
| 3 Aug 2004 | INR | 537 | 541.8 | 526.3 | 528.3 | 528.3 | -8.55 (-1.59%) | 220,285 |
| 2 Aug 2004 | INR | 544 | 547.9 | 536 | 536.85 | 536.85 | -3.6 (-0.67%) | 102,388 |
| 30 Jul 2004 | INR | 539 | 547 | 536.5 | 540.45 | 540.45 | +5.9 (+1.10%) | 171,870 |
| 29 Jul 2004 | INR | 537 | 543 | 532.6 | 534.55 | 534.55 | -1.9 (-0.35%) | 126,945 |
| 28 Jul 2004 | INR | 551.2 | 553 | 534.1 | 536.45 | 536.45 | -12.4 (-2.26%) | 216,057 |
| 27 Jul 2004 | INR | 547.4 | 559.8 | 547 | 548.85 | 548.85 | +11.2 (+2.08%) | 660,625 |
| 26 Jul 2004 | INR | 527.45 | 544.9 | 521.5 | 537.65 | 537.65 | +13 (+2.48%) | 322,477 |
| 23 Jul 2004 | INR | 534.45 | 535.5 | 523.2 | 524.65 | 524.65 | -3.75 (-0.71%) | 276,461 |
| 22 Jul 2004 | INR | 538.1 | 542 | 526.15 | 528.4 | 528.4 | -5.35 (-1.00%) | 237,047 |
| 21 Jul 2004 | INR | 534.15 | 543.4 | 527 | 533.75 | 533.75 | -2.15 (-0.40%) | 330,149 |
| 20 Jul 2004 | INR | 538 | 549.1 | 531.5 | 535.9 | 535.9 | -0.65 (-0.12%) | 622,412 |
| 19 Jul 2004 | INR | 550.8 | 553 | 534.35 | 536.55 | 536.55 | -13.6 (-2.47%) | 362,114 |
| 16 Jul 2004 | INR | 558.8 | 560.75 | 549.15 | 550.15 | 550.15 | -5.95 (-1.07%) | 437,438 |
