| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2004 | INR | 464 | 470.5 | 462 | 463.35 | 92.67 | +3.45 (+0.75%) | 17,010 |
| 25 Aug 2004 | INR | 474 | 474 | 458 | 459.9 | 91.98 | -10.1 (-2.15%) | 6,660 |
| 24 Aug 2004 | INR | 474.7 | 474.9 | 469 | 470 | 94 | +1.95 (+0.42%) | 3,090 |
| 23 Aug 2004 | INR | 481 | 481 | 466.25 | 468.05 | 93.61 | -5.85 (-1.23%) | 6,835 |
| 20 Aug 2004 | INR | 481.4 | 482 | 471.5 | 473.9 | 94.78 | -4.1 (-0.86%) | 10,410 |
| 19 Aug 2004 | INR | 478.4 | 481 | 475.25 | 478 | 95.6 | +3.85 (+0.81%) | 16,960 |
| 18 Aug 2004 | INR | 495.7 | 501 | 466.55 | 474.15 | 94.83 | -17.85 (-3.63%) | 159,330 |
| 17 Aug 2004 | INR | 490 | 495 | 485 | 492 | 98.4 | +7.2 (+1.49%) | 275,990 |
| 16 Aug 2004 | INR | 482 | 488 | 480 | 484.8 | 96.96 | +2.7 (+0.56%) | 30,315 |
| 13 Aug 2004 | INR | 485 | 498 | 476.05 | 482.1 | 96.42 | -5.75 (-1.18%) | 78,230 |
| 12 Aug 2004 | INR | 486.55 | 497 | 478.1 | 487.85 | 97.57 | +6.7 (+1.39%) | 129,535 |
| 11 Aug 2004 | INR | 470.05 | 490 | 465 | 481.15 | 96.23 | +10.45 (+2.22%) | 106,090 |
| 10 Aug 2004 | INR | 474 | 480 | 470 | 470.7 | 94.14 | +1.3 (+0.28%) | 28,210 |
| 9 Aug 2004 | INR | 468 | 472.9 | 455 | 469.4 | 93.88 | +2.65 (+0.57%) | 22,030 |
| 6 Aug 2004 | INR | 478.7 | 478.7 | 465 | 466.75 | 93.35 | -7.7 (-1.62%) | 29,000 |
| 5 Aug 2004 | INR | 479 | 484.9 | 471.5 | 474.45 | 94.89 | -1.45 (-0.30%) | 23,625 |
| 4 Aug 2004 | INR | 482.85 | 487 | 473.25 | 475.9 | 95.18 | -8.65 (-1.79%) | 100,335 |
| 3 Aug 2004 | INR | 460 | 507 | 455 | 484.55 | 96.91 | +25.85 (+5.64%) | 556,190 |
| 2 Aug 2004 | INR | 474 | 475 | 455.5 | 458.7 | 91.74 | -8.9 (-1.90%) | 36,825 |
| 30 Jul 2004 | INR | 474.5 | 489 | 462 | 467.6 | 93.52 | -3.65 (-0.77%) | 52,620 |
| 29 Jul 2004 | INR | 480 | 481 | 467.05 | 471.25 | 94.25 | -0.45 (-0.10%) | 20,850 |
| 28 Jul 2004 | INR | 480.75 | 483.9 | 469.9 | 471.7 | 94.34 | -6.7 (-1.40%) | 22,575 |
| 27 Jul 2004 | INR | 491 | 504.95 | 475.7 | 478.4 | 95.68 | -22 (-4.40%) | 73,135 |
| 26 Jul 2004 | INR | 475.35 | 504 | 475.35 | 500.4 | 100.08 | +18.15 (+3.76%) | 255,470 |
| 23 Jul 2004 | INR | 490 | 497 | 475.1 | 482.25 | 96.45 | -7.05 (-1.44%) | 95,855 |
| 22 Jul 2004 | INR | 462 | 495 | 458 | 489.3 | 97.86 | +35.3 (+7.78%) | 463,680 |
| 21 Jul 2004 | INR | 439 | 464 | 431 | 454 | 90.8 | +17.45 (+4.00%) | 53,595 |
| 20 Jul 2004 | INR | 448 | 450 | 434 | 436.55 | 87.31 | -12.2 (-2.72%) | 48,830 |
| 19 Jul 2004 | INR | 451 | 460 | 447 | 448.75 | 89.75 | -1.5 (-0.33%) | 109,560 |
| 16 Jul 2004 | INR | 447 | 461.8 | 433.2 | 450.25 | 90.05 | +10 (+2.27%) | 259,645 |
