| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2004 | INR | 1,125 | 1,190 | 1,125 | 1,156.2 | 1,156.2 | -31.8 (-2.68%) | 398,080 |
| 13 Aug 2004 | INR | 1,149 | 1,208.8 | 1,141.2 | 1,188 | 1,188 | +51.8 (+4.56%) | 1,527,600 |
| 12 Aug 2004 | INR | 1,160 | 1,185 | 1,116.2 | 1,136.2 | 1,136.2 | -27.4 (-2.35%) | 806,560 |
| 11 Aug 2004 | INR | 1,130 | 1,177 | 1,130 | 1,163.6 | 1,163.6 | +22.6 (+1.98%) | 1,460,960 |
| 10 Aug 2004 | INR | 1,121 | 1,147 | 1,110 | 1,141 | 1,141 | +29.4 (+2.64%) | 852,360 |
| 9 Aug 2004 | INR | 1,074 | 1,124.6 | 1,062 | 1,111.6 | 1,111.6 | +41 (+3.83%) | 752,200 |
| 6 Aug 2004 | INR | 1,081 | 1,091.6 | 1,052.6 | 1,070.6 | 1,070.6 | +3 (+0.28%) | 658,480 |
| 5 Aug 2004 | INR | 1,060 | 1,078 | 1,040 | 1,067.6 | 1,067.6 | +21.6 (+2.07%) | 670,980 |
| 4 Aug 2004 | INR | 1,075 | 1,098 | 1,041 | 1,046 | 1,046 | -33.4 (-3.09%) | 493,980 |
| 3 Aug 2004 | INR | 1,114 | 1,118 | 1,073 | 1,079.4 | 1,079.4 | -16.4 (-1.50%) | 623,680 |
| 2 Aug 2004 | INR | 1,095 | 1,147 | 1,082 | 1,095.8 | 1,095.8 | -9.4 (-0.85%) | 763,460 |
| 30 Jul 2004 | INR | 1,081 | 1,148 | 1,065.2 | 1,105.2 | 1,105.2 | +43.6 (+4.11%) | 786,920 |
| 29 Jul 2004 | INR | 1,090 | 1,100 | 1,055.6 | 1,061.6 | 1,061.6 | -38.2 (-3.47%) | 603,920 |
| 28 Jul 2004 | INR | 1,132 | 1,150 | 1,091.6 | 1,099.8 | 1,099.8 | -22.4 (-2.00%) | 1,297,880 |
| 27 Jul 2004 | INR | 1,150 | 1,155 | 1,120 | 1,122.2 | 1,122.2 | -10 (-0.88%) | 187,600 |
| 26 Jul 2004 | INR | 1,150 | 1,159.4 | 1,127 | 1,132.2 | 1,132.2 | -13.2 (-1.15%) | 315,440 |
| 23 Jul 2004 | INR | 1,121 | 1,170 | 1,120 | 1,145.4 | 1,145.4 | +24.6 (+2.19%) | 830,460 |
| 22 Jul 2004 | INR | 1,134 | 1,155.2 | 1,119 | 1,120.8 | 1,120.8 | -1 (-0.09%) | 261,580 |
| 21 Jul 2004 | INR | 1,150 | 1,150 | 1,115 | 1,121.8 | 1,121.8 | -18.4 (-1.61%) | 289,320 |
| 20 Jul 2004 | INR | 1,153.2 | 1,156 | 1,134 | 1,140.2 | 1,140.2 | -9 (-0.78%) | 158,940 |
| 19 Jul 2004 | INR | 1,173 | 1,173 | 1,145 | 1,149.2 | 1,149.2 | +0.4 (+0.03%) | 998,340 |
| 16 Jul 2004 | INR | 1,175 | 1,178 | 1,128.6 | 1,148.8 | 1,148.8 | -18.8 (-1.61%) | 667,400 |
| 15 Jul 2004 | INR | 1,172 | 1,177 | 1,164.6 | 1,167.6 | 1,167.6 | -2.6 (-0.22%) | 63,880 |
| 14 Jul 2004 | INR | 1,178.8 | 1,178.8 | 1,164.2 | 1,170.2 | 1,170.2 | +3.2 (+0.27%) | 239,580 |
| 13 Jul 2004 | INR | 1,191 | 1,196 | 1,155.2 | 1,167 | 1,167 | -17.4 (-1.47%) | 189,560 |
| 12 Jul 2004 | INR | 1,208.8 | 1,208.8 | 1,167 | 1,184.4 | 1,184.4 | -3 (-0.25%) | 226,860 |
| 9 Jul 2004 | INR | 1,136 | 1,200 | 1,136 | 1,187.4 | 1,187.4 | -24.2 (-2.00%) | 121,080 |
| 8 Jul 2004 | INR | 1,199 | 1,242 | 1,187 | 1,211.6 | 1,211.6 | +35 (+2.97%) | 2,230,740 |
| 7 Jul 2004 | INR | 1,200 | 1,207.6 | 1,167 | 1,176.6 | 1,176.6 | -24.6 (-2.05%) | 551,760 |
| 6 Jul 2004 | INR | 1,202.4 | 1,215 | 1,191 | 1,201.2 | 1,201.2 | -0.8 (-0.07%) | 279,800 |
