| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2004 | INR | 123.6 | 124.9 | 122.1 | 123.2 | 123.2 | -1.4 (-1.12%) | 3,776 |
| 12 Aug 2004 | INR | 125 | 127 | 123.6 | 124.6 | 124.6 | -0.3 (-0.24%) | 6,313 |
| 11 Aug 2004 | INR | 126.35 | 132.5 | 122.6 | 124.9 | 124.9 | -2.05 (-1.61%) | 23,847 |
| 10 Aug 2004 | INR | 131.5 | 131.5 | 126 | 126.95 | 126.95 | -4.1 (-3.13%) | 18,973 |
| 9 Aug 2004 | INR | 125 | 134.65 | 122 | 131.05 | 131.05 | +3.6 (+2.82%) | 39,992 |
| 6 Aug 2004 | INR | 130.75 | 135.5 | 125.5 | 127.45 | 127.45 | -2.6 (-2.00%) | 86,021 |
| 5 Aug 2004 | INR | 109.25 | 130.05 | 108.5 | 130.05 | 130.05 | +21.65 (+19.97%) | 168,598 |
| 4 Aug 2004 | INR | 115.2 | 115.5 | 106 | 108.4 | 108.4 | -6.6 (-5.74%) | 34,327 |
| 3 Aug 2004 | INR | 117.5 | 118 | 113.2 | 115 | 115 | -2.7 (-2.29%) | 24,174 |
| 2 Aug 2004 | INR | 122.3 | 123.4 | 117.35 | 117.7 | 117.7 | -3.05 (-2.53%) | 10,743 |
| 30 Jul 2004 | INR | 126 | 129.5 | 119 | 120.75 | 120.75 | -5.15 (-4.09%) | 84,900 |
| 29 Jul 2004 | INR | 135 | 135 | 125.05 | 125.9 | 125.9 | -5.2 (-3.97%) | 5,813 |
| 28 Jul 2004 | INR | 129.1 | 132 | 129.1 | 131.1 | 131.1 | +2.1 (+1.63%) | 3,077 |
| 27 Jul 2004 | INR | 131.85 | 132 | 129 | 129 | 129 | -3.3 (-2.49%) | 12,146 |
| 26 Jul 2004 | INR | 129.1 | 134.9 | 129.1 | 132.3 | 132.3 | +1.6 (+1.22%) | 3,665 |
| 23 Jul 2004 | INR | 133.1 | 136 | 130.1 | 130.7 | 130.7 | -2.75 (-2.06%) | 8,564 |
| 22 Jul 2004 | INR | 138 | 139.45 | 133 | 133.45 | 133.45 | -2.05 (-1.51%) | 26,415 |
| 21 Jul 2004 | INR | 142.95 | 143 | 135 | 135.5 | 135.5 | -6 (-4.24%) | 35,751 |
| 20 Jul 2004 | INR | 143 | 143.1 | 140 | 141.5 | 141.5 | -2.45 (-1.70%) | 12,132 |
| 19 Jul 2004 | INR | 132 | 148 | 132 | 143.95 | 143.95 | +11.55 (+8.72%) | 44,703 |
| 16 Jul 2004 | INR | 132.05 | 133.75 | 130.15 | 132.4 | 132.4 | +1 (+0.76%) | 7,890 |
| 15 Jul 2004 | INR | 126.5 | 133.45 | 126.5 | 131.4 | 131.4 | -1.4 (-1.05%) | 9,407 |
| 14 Jul 2004 | INR | 129.6 | 134.45 | 128 | 132.8 | 132.8 | +4.35 (+3.39%) | 13,820 |
| 13 Jul 2004 | INR | 126.5 | 134.5 | 126.1 | 128.45 | 128.45 | -0.6 (-0.46%) | 9,182 |
| 12 Jul 2004 | INR | 126.25 | 129.75 | 126.25 | 129.05 | 129.05 | +1.9 (+1.49%) | 7,706 |
| 9 Jul 2004 | INR | 121 | 128.5 | 120.1 | 127.15 | 127.15 | -2.85 (-2.19%) | 3,974 |
| 8 Jul 2004 | INR | 130 | 132 | 125 | 130 | 130 | -0.4 (-0.31%) | 13,137 |
| 7 Jul 2004 | INR | 126.05 | 131 | 126 | 130.4 | 130.4 | +4.95 (+3.95%) | 6,332 |
| 6 Jul 2004 | INR | 129.25 | 130.05 | 125.1 | 125.45 | 125.45 | -1.75 (-1.38%) | 4,681 |
| 5 Jul 2004 | INR | 130 | 132 | 126.05 | 127.2 | 127.2 | -2.6 (-2.00%) | 5,788 |
