| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2004 | INR | 127.35 | 131.05 | 127.35 | 130.8 | 130.8 | +1.85 (+1.43%) | 198,400 |
| 18 Aug 2004 | INR | 130.35 | 130.35 | 127.1 | 128.95 | 128.95 | -0.05 (-0.04%) | 57,773 |
| 17 Aug 2004 | INR | 123.5 | 130.3 | 123.5 | 129 | 129 | +1.2 (+0.94%) | 56,385 |
| 16 Aug 2004 | INR | 127.1 | 128.55 | 126.55 | 127.8 | 127.8 | +0.7 (+0.55%) | 41,950 |
| 13 Aug 2004 | INR | 125.3 | 128.35 | 125.3 | 127.1 | 127.1 | +0.95 (+0.75%) | 96,815 |
| 12 Aug 2004 | INR | 127.45 | 128.45 | 125.55 | 126.15 | 126.15 | -1.85 (-1.45%) | 63,021 |
| 11 Aug 2004 | INR | 130.2 | 130.35 | 127.5 | 128 | 128 | +0.05 (+0.04%) | 98,501 |
| 10 Aug 2004 | INR | 129.8 | 129.8 | 127.45 | 127.95 | 127.95 | -1.3 (-1.01%) | 110,876 |
| 9 Aug 2004 | INR | 131.8 | 131.8 | 128.9 | 129.25 | 129.25 | -1.3 (-1.00%) | 32,659 |
| 6 Aug 2004 | INR | 129.1 | 132.25 | 129.1 | 130.55 | 130.55 | -0.2 (-0.15%) | 82,523 |
| 5 Aug 2004 | INR | 131.6 | 131.65 | 130.25 | 130.75 | 130.75 | -0.25 (-0.19%) | 68,881 |
| 4 Aug 2004 | INR | 132.55 | 132.55 | 128.85 | 131 | 131 | -0.4 (-0.30%) | 47,430 |
| 3 Aug 2004 | INR | 130.5 | 132 | 129.85 | 131.4 | 131.4 | +1.1 (+0.84%) | 95,807 |
| 2 Aug 2004 | INR | 129.45 | 137.1 | 128.05 | 130.3 | 130.3 | +1.4 (+1.09%) | 77,881 |
| 30 Jul 2004 | INR | 127.65 | 130.35 | 127.65 | 128.9 | 128.9 | -0.8 (-0.62%) | 92,233 |
| 29 Jul 2004 | INR | 131.45 | 131.45 | 127.45 | 129.7 | 129.7 | +0.4 (+0.31%) | 76,416 |
| 28 Jul 2004 | INR | 132.35 | 132.35 | 121.1 | 129.3 | 129.3 | -1.2 (-0.92%) | 42,980 |
| 27 Jul 2004 | INR | 128.2 | 130.9 | 128.2 | 130.5 | 130.5 | +0.55 (+0.42%) | 43,134 |
| 26 Jul 2004 | INR | 129.8 | 130.75 | 128.1 | 129.95 | 129.95 | +0.95 (+0.74%) | 65,632 |
| 23 Jul 2004 | INR | 118 | 130.35 | 118 | 129 | 129 | +0.9 (+0.70%) | 121,092 |
| 22 Jul 2004 | INR | 129.8 | 130.35 | 127.45 | 128.1 | 128.1 | -0.65 (-0.50%) | 120,949 |
| 21 Jul 2004 | INR | 132.2 | 134 | 127.05 | 128.75 | 128.75 | -3.25 (-2.46%) | 218,046 |
| 20 Jul 2004 | INR | 135.1 | 135.8 | 129.3 | 132 | 132 | -2.05 (-1.53%) | 271,418 |
| 19 Jul 2004 | INR | 134.2 | 136 | 133.15 | 134.05 | 134.05 | +1.3 (+0.98%) | 104,641 |
| 16 Jul 2004 | INR | 133.35 | 134 | 130.1 | 132.75 | 132.75 | +0.3 (+0.23%) | 127,062 |
| 15 Jul 2004 | INR | 132.55 | 137.1 | 131.6 | 132.45 | 132.45 | +0.65 (+0.49%) | 90,818 |
| 14 Jul 2004 | INR | 135.3 | 136 | 130.2 | 131.8 | 131.8 | -4.4 (-3.23%) | 81,080 |
| 13 Jul 2004 | INR | 136.6 | 139.45 | 134.35 | 136.2 | 136.2 | -1.35 (-0.98%) | 129,728 |
| 12 Jul 2004 | INR | 133.25 | 141.65 | 130 | 137.55 | 137.55 | +3.4 (+2.53%) | 142,059 |
| 9 Jul 2004 | INR | 132.35 | 135.1 | 128.55 | 134.15 | 134.15 | +1.6 (+1.21%) | 93,946 |
