| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2004 | INR | 121.5 | 123 | 119.82 | 120.24 | 116.7741 | -0.66 (-0.55%) | 305,868 |
| 13 Aug 2004 | INR | 117.48 | 124.02 | 116.52 | 120.9 | 117.4151 | +4.5 (+3.87%) | 471,768 |
| 12 Aug 2004 | INR | 116.58 | 118.92 | 115.8 | 116.4 | 113.0448 | -0.12 (-0.10%) | 439,164 |
| 11 Aug 2004 | INR | 112.5 | 120.72 | 112.02 | 116.52 | 113.1614 | +4.02 (+3.57%) | 1,008,108 |
| 10 Aug 2004 | INR | 114.48 | 114.78 | 111.54 | 112.5 | 109.2572 | -1.02 (-0.90%) | 194,964 |
| 9 Aug 2004 | INR | 114.24 | 114.96 | 113.46 | 113.52 | 110.2478 | -0.96 (-0.84%) | 129,888 |
| 6 Aug 2004 | INR | 116.52 | 116.52 | 113.28 | 114.48 | 111.1802 | -0.96 (-0.83%) | 110,412 |
| 5 Aug 2004 | INR | 115.5 | 117 | 114.48 | 115.44 | 112.1125 | +0.42 (+0.37%) | 97,476 |
| 4 Aug 2004 | INR | 116.4 | 116.4 | 114.6 | 115.02 | 111.7046 | -0.18 (-0.16%) | 107,700 |
| 3 Aug 2004 | INR | 115.5 | 117.72 | 114.54 | 115.2 | 111.8794 | -0.84 (-0.72%) | 112,740 |
| 2 Aug 2004 | INR | 117.96 | 118.74 | 115.62 | 116.04 | 112.6952 | -0.42 (-0.36%) | 97,476 |
| 30 Jul 2004 | INR | 116.1 | 117.48 | 115.98 | 116.46 | 113.1031 | +0.06 (+0.05%) | 189,648 |
| 29 Jul 2004 | INR | 116.28 | 117.24 | 115.32 | 116.4 | 113.0448 | +0.42 (+0.36%) | 177,096 |
| 28 Jul 2004 | INR | 119.52 | 120 | 115.5 | 115.98 | 112.6369 | -3.6 (-3.01%) | 84,864 |
| 27 Jul 2004 | INR | 120.96 | 121.5 | 118.98 | 119.58 | 116.1332 | +0.18 (+0.15%) | 422,580 |
| 26 Jul 2004 | INR | 120.24 | 120.6 | 119.04 | 119.4 | 115.9584 | +1.08 (+0.91%) | 347,376 |
| 23 Jul 2004 | INR | 117.48 | 119.22 | 117 | 118.32 | 114.9095 | +0.84 (+0.72%) | 374,184 |
| 22 Jul 2004 | INR | 117.6 | 118.98 | 115.98 | 117.48 | 114.0937 | +0.06 (+0.05%) | 274,572 |
| 21 Jul 2004 | INR | 115.44 | 117.48 | 115.14 | 117.42 | 114.0354 | +2.4 (+2.09%) | 365,604 |
| 20 Jul 2004 | INR | 114.78 | 117.48 | 114.06 | 115.02 | 111.7046 | +0.12 (+0.10%) | 465,132 |
| 19 Jul 2004 | INR | 113.82 | 115.92 | 113.82 | 114.9 | 111.5881 | +1.02 (+0.90%) | 164,028 |
| 16 Jul 2004 | INR | 111 | 114.9 | 110.88 | 113.88 | 110.5975 | +1.8 (+1.61%) | 587,760 |
| 15 Jul 2004 | INR | 112.86 | 113.4 | 109.98 | 112.08 | 108.8494 | +0.24 (+0.21%) | 259,788 |
| 14 Jul 2004 | INR | 112.5 | 114.42 | 109.02 | 111.84 | 108.6163 | +2.34 (+2.14%) | 747,132 |
| 13 Jul 2004 | INR | 109.2 | 109.98 | 108 | 109.5 | 106.3437 | +1.98 (+1.84%) | 338,376 |
| 12 Jul 2004 | INR | 109.5 | 109.5 | 106.5 | 107.52 | 104.4208 | -0.36 (-0.33%) | 162,612 |
| 9 Jul 2004 | INR | 105 | 111.24 | 100.02 | 107.88 | 104.7704 | -1.14 (-1.05%) | 328,416 |
| 8 Jul 2004 | INR | 112.5 | 118.26 | 108 | 109.02 | 105.8776 | -2.88 (-2.57%) | 958,944 |
| 7 Jul 2004 | INR | 109.98 | 112.5 | 109.92 | 111.9 | 108.6745 | +2.52 (+2.30%) | 504,984 |
| 6 Jul 2004 | INR | 111.48 | 111.48 | 108.6 | 109.38 | 106.2272 | -1.2 (-1.09%) | 238,332 |
