| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2004 | INR | 219 | 219 | 201.42 | 202 | 40.4 | -1 (-0.49%) | 324 |
| 13 Aug 2004 | INR | 193.4 | 203.6 | 193 | 203 | 40.6 | +11.59 (+6.06%) | 1,583 |
| 12 Aug 2004 | INR | 190 | 192 | 188.4 | 191.41 | 38.282 | +0.58 (+0.30%) | 406 |
| 11 Aug 2004 | INR | 192 | 194.8 | 189.1 | 190.83 | 38.166 | +0.11 (+0.06%) | 227 |
| 10 Aug 2004 | INR | 183.8 | 191.8 | 183.8 | 190.72 | 38.144 | +6.67 (+3.62%) | 2,000 |
| 9 Aug 2004 | INR | 183.98 | 185 | 183.98 | 184.05 | 36.81 | +0.04 (+0.02%) | 81 |
| 6 Aug 2004 | INR | 184 | 186 | 184 | 184.01 | 36.802 | +0.01 (+0.01%) | 145 |
| 5 Aug 2004 | INR | 184 | 186.38 | 182.01 | 184 | 36.8 | +0.29 (+0.16%) | 68 |
| 4 Aug 2004 | INR | 185 | 185 | 180.6 | 183.71 | 36.742 | -1.02 (-0.55%) | 283 |
| 3 Aug 2004 | INR | 188.9 | 188.9 | 182.8 | 184.73 | 36.946 | -0.78 (-0.42%) | 244 |
| 2 Aug 2004 | INR | 185 | 187.4 | 180.31 | 185.51 | 37.102 | +0.71 (+0.38%) | 628 |
| 30 Jul 2004 | INR | 178.4 | 185.99 | 178.4 | 184.8 | 36.96 | +4.1 (+2.27%) | 363 |
| 29 Jul 2004 | INR | 179.6 | 182.8 | 177 | 180.7 | 36.14 | +3.7 (+2.09%) | 501 |
| 28 Jul 2004 | INR | 179.8 | 180.2 | 176.6 | 177 | 35.4 | -2.93 (-1.63%) | 782 |
| 27 Jul 2004 | INR | 189 | 189 | 173.82 | 179.93 | 35.986 | -5.19 (-2.80%) | 2,211 |
| 26 Jul 2004 | INR | 189 | 210 | 184.5 | 185.12 | 37.024 | -6.32 (-3.30%) | 4,904 |
| 23 Jul 2004 | INR | 189.8 | 196.2 | 186 | 191.44 | 38.288 | +3.77 (+2.01%) | 2,191 |
| 22 Jul 2004 | INR | 185 | 190 | 185 | 187.67 | 37.534 | +2.87 (+1.55%) | 3,039 |
| 21 Jul 2004 | INR | 189.6 | 190 | 183.3 | 184.8 | 36.96 | -1.54 (-0.83%) | 953 |
| 20 Jul 2004 | INR | 194.02 | 194.02 | 179.8 | 186.34 | 37.268 | +5.78 (+3.20%) | 2,483 |
| 19 Jul 2004 | INR | 178.02 | 181 | 178 | 180.56 | 36.112 | +2.34 (+1.31%) | 1,326 |
| 16 Jul 2004 | INR | 174 | 182 | 173.8 | 178.22 | 35.644 | +5.64 (+3.27%) | 3,153 |
| 15 Jul 2004 | INR | 173 | 174.6 | 172.31 | 172.58 | 34.516 | -0.37 (-0.21%) | 1,021 |
| 14 Jul 2004 | INR | 175 | 175.8 | 172.61 | 172.95 | 34.59 | -2.17 (-1.24%) | 663 |
| 13 Jul 2004 | INR | 180.4 | 180.4 | 172 | 175.12 | 35.024 | +1.39 (+0.80%) | 1,926 |
| 12 Jul 2004 | INR | 171.4 | 175.6 | 171.4 | 173.73 | 34.746 | -5.27 (-2.94%) | 853 |
| 9 Jul 2004 | INR | 175 | 179 | 174.48 | 179 | 35.8 | +2.9 (+1.65%) | 439 |
| 8 Jul 2004 | INR | 178.98 | 181 | 176 | 176.1 | 35.22 | -2.24 (-1.26%) | 874 |
| 7 Jul 2004 | INR | 176 | 178.8 | 176 | 178.34 | 35.668 | +3.77 (+2.16%) | 719 |
| 6 Jul 2004 | INR | 170.27 | 175.6 | 170 | 174.57 | 34.914 | -0.24 (-0.14%) | 1,261 |
