| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2004 | INR | 349.5 | 351.8 | 345.95 | 347.1 | 69.42 | -1.05 (-0.30%) | 30,300 |
| 10 Aug 2004 | INR | 351.95 | 352 | 347.1 | 348.15 | 69.63 | +0.75 (+0.22%) | 28,300 |
| 9 Aug 2004 | INR | 345 | 349 | 345 | 347.4 | 69.48 | +0.8 (+0.23%) | 13,145 |
| 6 Aug 2004 | INR | 352 | 353 | 345 | 346.6 | 69.32 | -2.05 (-0.59%) | 20,720 |
| 5 Aug 2004 | INR | 344.05 | 351.8 | 343.2 | 348.65 | 69.73 | +3.25 (+0.94%) | 55,020 |
| 4 Aug 2004 | INR | 349.65 | 353 | 343 | 345.4 | 69.08 | -4.25 (-1.22%) | 15,210 |
| 3 Aug 2004 | INR | 348.5 | 355 | 347 | 349.65 | 69.93 | +3.45 (+1.00%) | 56,450 |
| 2 Aug 2004 | INR | 345 | 355 | 334 | 346.2 | 69.24 | -16.2 (-4.47%) | 188,515 |
| 30 Jul 2004 | INR | 359.4 | 365 | 355.05 | 362.4 | 72.48 | +6.25 (+1.75%) | 60,095 |
| 29 Jul 2004 | INR | 361 | 362 | 351.5 | 356.15 | 71.23 | -4.65 (-1.29%) | 30,375 |
| 28 Jul 2004 | INR | 365.1 | 366.9 | 355.25 | 360.8 | 72.16 | -3.8 (-1.04%) | 36,665 |
| 27 Jul 2004 | INR | 368 | 374 | 357.1 | 364.6 | 72.92 | -0.05 (-0.01%) | 386,005 |
| 26 Jul 2004 | INR | 334 | 368 | 333 | 364.65 | 72.93 | +31.2 (+9.36%) | 388,875 |
| 23 Jul 2004 | INR | 338 | 339 | 331.65 | 333.45 | 66.69 | -3.4 (-1.01%) | 202,615 |
| 22 Jul 2004 | INR | 336 | 342 | 335.15 | 336.85 | 67.37 | +3.2 (+0.96%) | 73,865 |
| 21 Jul 2004 | INR | 335 | 336 | 330 | 333.65 | 66.73 | +3.8 (+1.15%) | 112,445 |
| 20 Jul 2004 | INR | 325 | 336.8 | 322 | 329.85 | 65.97 | +5.65 (+1.74%) | 214,585 |
| 19 Jul 2004 | INR | 323 | 327 | 322.6 | 324.2 | 64.84 | +3.75 (+1.17%) | 98,025 |
| 16 Jul 2004 | INR | 316 | 325.75 | 316 | 320.45 | 64.09 | +7.9 (+2.53%) | 75,265 |
| 15 Jul 2004 | INR | 325 | 325 | 307 | 312.55 | 62.51 | -9.65 (-3.00%) | 83,835 |
| 14 Jul 2004 | INR | 328 | 328 | 321.1 | 322.2 | 64.44 | -0.9 (-0.28%) | 32,980 |
| 13 Jul 2004 | INR | 327 | 330.25 | 322.05 | 323.1 | 64.62 | -4.6 (-1.40%) | 11,580 |
| 12 Jul 2004 | INR | 334.95 | 335 | 325.25 | 327.7 | 65.54 | -3.75 (-1.13%) | 16,695 |
| 9 Jul 2004 | INR | 330 | 333.05 | 328 | 331.45 | 66.29 | -1.75 (-0.53%) | 74,845 |
| 8 Jul 2004 | INR | 338.95 | 339.75 | 333 | 333.2 | 66.64 | -3.7 (-1.10%) | 39,045 |
| 7 Jul 2004 | INR | 335 | 341 | 334.55 | 336.9 | 67.38 | +2.75 (+0.82%) | 26,355 |
| 6 Jul 2004 | INR | 333 | 337.65 | 333 | 334.15 | 66.83 | +1.1 (+0.33%) | 13,045 |
| 5 Jul 2004 | INR | 336 | 336 | 332 | 333.05 | 66.61 | -0.95 (-0.28%) | 20,275 |
| 2 Jul 2004 | INR | 333.5 | 337 | 332.05 | 334 | 66.8 | +2.3 (+0.69%) | 56,215 |
| 1 Jul 2004 | INR | 326.9 | 334 | 325.25 | 331.7 | 66.34 | +6.5 (+2.00%) | 22,925 |
