| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2004 | INR | 64 | 64.7 | 60.1 | 63.4 | 12.68 | -0.4 (-0.63%) | 299,600 |
| 13 Aug 2004 | INR | 64.2 | 64.5 | 63.3 | 63.8 | 12.76 | 0.0 (0.0%) | 281,195 |
| 12 Aug 2004 | INR | 65 | 65.85 | 63.3 | 63.8 | 12.76 | -1.1 (-1.69%) | 479,550 |
| 11 Aug 2004 | INR | 67 | 68.75 | 64 | 64.9 | 12.98 | -1.6 (-2.41%) | 1,381,200 |
| 10 Aug 2004 | INR | 65.05 | 68 | 64.25 | 66.5 | 13.3 | +1.45 (+2.23%) | 890,820 |
| 9 Aug 2004 | INR | 64.55 | 65.5 | 63.75 | 65.05 | 13.01 | +0.05 (+0.08%) | 377,195 |
| 6 Aug 2004 | INR | 65.5 | 66.4 | 64.5 | 65 | 13 | -0.05 (-0.08%) | 458,455 |
| 5 Aug 2004 | INR | 65 | 65.5 | 64.9 | 65.05 | 13.01 | +0.25 (+0.39%) | 264,840 |
| 4 Aug 2004 | INR | 66.9 | 66.9 | 64.4 | 64.8 | 12.96 | -1.15 (-1.74%) | 282,990 |
| 3 Aug 2004 | INR | 66.9 | 67.4 | 65.7 | 65.95 | 13.19 | +0.25 (+0.38%) | 590,790 |
| 2 Aug 2004 | INR | 63.55 | 66.4 | 63.55 | 65.7 | 13.14 | +1.35 (+2.10%) | 419,105 |
| 30 Jul 2004 | INR | 64.9 | 66.45 | 64.1 | 64.35 | 12.87 | +0.1 (+0.16%) | 389,670 |
| 29 Jul 2004 | INR | 64 | 65 | 64 | 64.25 | 12.85 | -0.4 (-0.62%) | 264,255 |
| 28 Jul 2004 | INR | 65.9 | 66.25 | 64.5 | 64.65 | 12.93 | -1.15 (-1.75%) | 240,140 |
| 27 Jul 2004 | INR | 66 | 66.4 | 64.5 | 65.8 | 13.16 | -0.1 (-0.15%) | 611,760 |
| 26 Jul 2004 | INR | 64.9 | 66.75 | 64.65 | 65.9 | 13.18 | +1.25 (+1.93%) | 528,290 |
| 23 Jul 2004 | INR | 67 | 67 | 64.2 | 64.65 | 12.93 | -2.1 (-3.15%) | 673,920 |
| 22 Jul 2004 | INR | 69.8 | 69.8 | 66.35 | 66.75 | 13.35 | -0.55 (-0.82%) | 807,950 |
| 21 Jul 2004 | INR | 66.75 | 68.5 | 66.5 | 67.3 | 13.46 | +1.1 (+1.66%) | 804,505 |
| 20 Jul 2004 | INR | 68.5 | 69 | 66 | 66.2 | 13.24 | -1.6 (-2.36%) | 1,425,445 |
| 19 Jul 2004 | INR | 68 | 69.15 | 66.15 | 67.8 | 13.56 | 0.0 (0.0%) | 3,211,605 |
| 16 Jul 2004 | INR | 67 | 68.35 | 65.25 | 67.8 | 13.56 | +2.4 (+3.67%) | 1,571,490 |
| 15 Jul 2004 | INR | 63.8 | 66.35 | 63.1 | 65.4 | 13.08 | +2.35 (+3.73%) | 1,202,050 |
| 14 Jul 2004 | INR | 65.1 | 65.5 | 62 | 63.05 | 12.61 | -1.4 (-2.17%) | 614,545 |
| 13 Jul 2004 | INR | 66.7 | 66.7 | 64.15 | 64.45 | 12.89 | -1.45 (-2.20%) | 392,200 |
| 12 Jul 2004 | INR | 64.9 | 66.8 | 64.9 | 65.9 | 13.18 | +1.9 (+2.97%) | 762,880 |
| 9 Jul 2004 | INR | 61.1 | 65.5 | 60 | 64 | 12.8 | +1 (+1.59%) | 1,216,960 |
| 8 Jul 2004 | INR | 60 | 66.4 | 60 | 63 | 12.6 | +2.7 (+4.48%) | 7,171,940 |
| 7 Jul 2004 | INR | 58.8 | 61.95 | 58.8 | 60.3 | 12.06 | +1.8 (+3.08%) | 4,352,855 |
| 6 Jul 2004 | INR | 58.8 | 59 | 57.75 | 58.5 | 11.7 | +0.05 (+0.09%) | 260,570 |
