| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2004 | INR | 74.14 | 75.2 | 74.14 | 74.79 | 74.79 | +0.57 (+0.77%) | 348,019 |
| 6 Sep 2004 | INR | 73.6 | 76.16 | 73.17 | 74.22 | 74.22 | +0.96 (+1.31%) | 22,950 |
| 3 Sep 2004 | INR | 73.6 | 74.67 | 73.07 | 73.26 | 73.26 | -0.33 (-0.45%) | 61,837 |
| 2 Sep 2004 | INR | 73.18 | 74.67 | 72.37 | 73.59 | 73.59 | +0.57 (+0.78%) | 12,431 |
| 1 Sep 2004 | INR | 72.53 | 75.2 | 72 | 73.02 | 73.02 | +1.12 (+1.56%) | 277,678 |
| 31 Aug 2004 | INR | 71.57 | 72.53 | 71.48 | 71.9 | 71.9 | -0.32 (-0.44%) | 7,659 |
| 30 Aug 2004 | INR | 71.93 | 74.66 | 70.29 | 72.22 | 72.22 | +0.99 (+1.39%) | 193,631 |
| 27 Aug 2004 | INR | 69.87 | 72 | 69.23 | 71.23 | 71.23 | +1.73 (+2.49%) | 49,959 |
| 26 Aug 2004 | INR | 72.96 | 73.59 | 69.12 | 69.5 | 69.5 | -1.05 (-1.49%) | 13,706 |
| 25 Aug 2004 | INR | 69.55 | 72.53 | 68.8 | 70.55 | 70.55 | +1.06 (+1.53%) | 84,253 |
| 24 Aug 2004 | INR | 68.27 | 69.71 | 68.27 | 69.49 | 69.49 | +0.19 (+0.27%) | 86,672 |
| 23 Aug 2004 | INR | 69.23 | 69.33 | 67.73 | 69.3 | 69.3 | +0.5 (+0.73%) | 4,669 |
| 20 Aug 2004 | INR | 68.51 | 69.25 | 68.48 | 68.8 | 68.8 | -0.65 (-0.94%) | 9,825 |
| 19 Aug 2004 | INR | 68.61 | 69.84 | 68.61 | 69.45 | 69.45 | -0.04 (-0.06%) | 29,306 |
| 18 Aug 2004 | INR | 69.22 | 70.4 | 68.87 | 69.49 | 69.49 | +0.94 (+1.37%) | 152,278 |
| 17 Aug 2004 | INR | 71.15 | 71.15 | 68.33 | 68.55 | 68.55 | -0.6 (-0.87%) | 5,344 |
| 16 Aug 2004 | INR | 68.33 | 69.33 | 68.33 | 69.15 | 69.15 | +0.49 (+0.71%) | 6,169 |
| 13 Aug 2004 | INR | 69.33 | 69.81 | 68.33 | 68.66 | 68.66 | -0.73 (-1.05%) | 48,459 |
| 12 Aug 2004 | INR | 68.49 | 69.72 | 68.34 | 69.39 | 69.39 | +0.56 (+0.81%) | 4,294 |
| 11 Aug 2004 | INR | 70.29 | 70.4 | 68.81 | 68.83 | 68.83 | +0.08 (+0.12%) | 5,700 |
| 10 Aug 2004 | INR | 68.8 | 69.33 | 68.33 | 68.75 | 68.75 | -0.6 (-0.87%) | 36,769 |
| 9 Aug 2004 | INR | 68.51 | 69.65 | 68.51 | 69.35 | 69.35 | +0.53 (+0.77%) | 5,700 |
| 6 Aug 2004 | INR | 68.37 | 69.33 | 68.27 | 68.82 | 68.82 | +0.23 (+0.34%) | 11,962 |
| 5 Aug 2004 | INR | 69.28 | 69.3 | 68.35 | 68.59 | 68.59 | 0.0 (0.0%) | 6,759 |
| 4 Aug 2004 | INR | 74.01 | 74.03 | 68.33 | 68.59 | 68.59 | -1.7 (-2.42%) | 27,759 |
| 3 Aug 2004 | INR | 67.63 | 73.58 | 66.88 | 70.29 | 70.29 | +3.01 (+4.47%) | 128,437 |
| 2 Aug 2004 | INR | 66.67 | 67.73 | 63.59 | 67.28 | 67.28 | +2.09 (+3.21%) | 41,484 |
| 30 Jul 2004 | INR | 66.03 | 66.56 | 64 | 65.19 | 65.19 | -0.89 (-1.35%) | 38,953 |
| 29 Jul 2004 | INR | 64.96 | 67.73 | 64.32 | 66.08 | 66.08 | +2.04 (+3.19%) | 66,309 |
| 28 Jul 2004 | INR | 62.83 | 65.07 | 61.34 | 64.04 | 64.04 | +2.89 (+4.73%) | 104,156 |
