| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2004 | INR | 166 | 168.9 | 165.05 | 166.95 | 166.95 | +0.25 (+0.15%) | 3,436 |
| 13 Aug 2004 | INR | 169.25 | 169.25 | 166 | 166.7 | 166.7 | -0.2 (-0.12%) | 5,890 |
| 12 Aug 2004 | INR | 168.95 | 168.95 | 166.15 | 166.9 | 166.9 | +0.05 (+0.03%) | 5,110 |
| 11 Aug 2004 | INR | 169 | 170.85 | 166 | 166.85 | 166.85 | -2.45 (-1.45%) | 6,717 |
| 10 Aug 2004 | INR | 172.5 | 175.45 | 168.55 | 169.3 | 169.3 | +0.05 (+0.03%) | 8,418 |
| 9 Aug 2004 | INR | 172.5 | 172.5 | 168.2 | 169.25 | 169.25 | -4.15 (-2.39%) | 6,337 |
| 6 Aug 2004 | INR | 178.9 | 178.9 | 172.1 | 173.4 | 173.4 | -4.5 (-2.53%) | 5,947 |
| 5 Aug 2004 | INR | 183.8 | 183.8 | 176.5 | 177.9 | 177.9 | -2.05 (-1.14%) | 7,261 |
| 4 Aug 2004 | INR | 175 | 182 | 173.05 | 179.95 | 179.95 | +4.95 (+2.83%) | 23,346 |
| 3 Aug 2004 | INR | 168.75 | 177 | 166.25 | 175 | 175 | +6.85 (+4.07%) | 32,595 |
| 2 Aug 2004 | INR | 165.5 | 169.6 | 165 | 168.15 | 168.15 | +4.6 (+2.81%) | 24,017 |
| 30 Jul 2004 | INR | 162.05 | 167.95 | 161.6 | 163.55 | 163.55 | +1.25 (+0.77%) | 22,308 |
| 29 Jul 2004 | INR | 149 | 164.95 | 149 | 162.3 | 162.3 | +0.7 (+0.43%) | 1,960 |
| 28 Jul 2004 | INR | 162 | 165.5 | 161.5 | 161.6 | 161.6 | -1 (-0.62%) | 1,590 |
| 27 Jul 2004 | INR | 163 | 169.95 | 162.1 | 162.6 | 162.6 | +0.1 (+0.06%) | 4,000 |
| 26 Jul 2004 | INR | 162.5 | 163.1 | 161 | 162.5 | 162.5 | +0.2 (+0.12%) | 1,705 |
| 23 Jul 2004 | INR | 163 | 165.9 | 148.55 | 162.3 | 162.3 | -0.7 (-0.43%) | 3,375 |
| 22 Jul 2004 | INR | 165.7 | 166 | 163 | 163 | 163 | +0.25 (+0.15%) | 4,467 |
| 21 Jul 2004 | INR | 160.15 | 165 | 160.15 | 162.75 | 162.75 | -0.05 (-0.03%) | 1,873 |
| 20 Jul 2004 | INR | 163.95 | 164.8 | 162.2 | 162.8 | 162.8 | -0.9 (-0.55%) | 3,978 |
| 19 Jul 2004 | INR | 164.45 | 165.95 | 162.55 | 163.7 | 163.7 | +0.7 (+0.43%) | 9,635 |
| 16 Jul 2004 | INR | 163.35 | 164.7 | 162.6 | 163 | 163 | -0.4 (-0.24%) | 6,412 |
| 15 Jul 2004 | INR | 164.65 | 164.65 | 162 | 163.4 | 163.4 | +3.05 (+1.90%) | 5,858 |
| 14 Jul 2004 | INR | 163.2 | 163.2 | 159 | 160.35 | 160.35 | -2.9 (-1.78%) | 8,455 |
| 13 Jul 2004 | INR | 167.95 | 167.95 | 162.55 | 163.25 | 163.25 | -2.6 (-1.57%) | 5,078 |
| 12 Jul 2004 | INR | 171.95 | 171.95 | 165 | 165.85 | 165.85 | -4.1 (-2.41%) | 6,454 |
| 9 Jul 2004 | INR | 174.1 | 174.1 | 165 | 169.95 | 169.95 | -14.9 (-8.06%) | 15,755 |
| 8 Jul 2004 | INR | 185.75 | 188 | 174 | 184.85 | 184.85 | +1.15 (+0.63%) | 14,596 |
| 7 Jul 2004 | INR | 187.5 | 188.8 | 182.05 | 183.7 | 183.7 | -3.95 (-2.10%) | 24,580 |
| 6 Jul 2004 | INR | 189 | 189 | 185.8 | 187.65 | 187.65 | 0.0 (0.0%) | 6,925 |
