| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2004 | INR | 31.3 | 32.1 | 31.1 | 31.9 | 3.19 | -0.4 (-1.24%) | 16,286 |
| 13 Aug 2004 | INR | 32 | 32.5 | 31.3 | 32.3 | 3.23 | -0.2 (-0.62%) | 6,160 |
| 12 Aug 2004 | INR | 32.6 | 33.3 | 32 | 32.5 | 3.25 | -0.5 (-1.52%) | 13,136 |
| 11 Aug 2004 | INR | 34 | 34 | 32.6 | 33 | 3.3 | -0.5 (-1.49%) | 6,000 |
| 10 Aug 2004 | INR | 34 | 34 | 33 | 33.5 | 3.35 | +0.3 (+0.90%) | 8,526 |
| 9 Aug 2004 | INR | 33.2 | 33.8 | 32.8 | 33.2 | 3.32 | -0.6 (-1.78%) | 12,762 |
| 6 Aug 2004 | INR | 36.5 | 36.5 | 33.8 | 33.8 | 3.38 | -1 (-2.87%) | 14,580 |
| 5 Aug 2004 | INR | 38.5 | 38.5 | 34.6 | 34.8 | 3.48 | -1.1 (-3.06%) | 7,664 |
| 4 Aug 2004 | INR | 36.4 | 37.4 | 35.6 | 35.9 | 3.59 | -1.9 (-5.03%) | 107,838 |
| 3 Aug 2004 | INR | 37.6 | 38 | 37.3 | 37.8 | 3.78 | +0.3 (+0.80%) | 35,180 |
| 2 Aug 2004 | INR | 39.9 | 41 | 37.3 | 37.5 | 3.75 | -0.6 (-1.57%) | 56,112 |
| 30 Jul 2004 | INR | 37.5 | 38.1 | 37.5 | 38.1 | 3.81 | +0.2 (+0.53%) | 31,446 |
| 29 Jul 2004 | INR | 38.5 | 38.5 | 37.2 | 37.9 | 3.79 | -0.1 (-0.26%) | 33,948 |
| 28 Jul 2004 | INR | 37.8 | 38.1 | 37.5 | 38 | 3.8 | +0.8 (+2.15%) | 17,082 |
| 27 Jul 2004 | INR | 37.8 | 38 | 37.1 | 37.2 | 3.72 | -0.7 (-1.85%) | 47,560 |
| 26 Jul 2004 | INR | 36 | 38.1 | 36 | 37.9 | 3.79 | 0.0 (0.0%) | 25,272 |
| 23 Jul 2004 | INR | 36.6 | 38 | 36.5 | 37.9 | 3.79 | +0.4 (+1.07%) | 38,346 |
| 22 Jul 2004 | INR | 38 | 39.5 | 35.3 | 37.5 | 3.75 | -0.3 (-0.79%) | 21,584 |
| 21 Jul 2004 | INR | 38.2 | 38.2 | 37.3 | 37.8 | 3.78 | -0.2 (-0.53%) | 5,194 |
| 20 Jul 2004 | INR | 37.3 | 38.2 | 37.3 | 38 | 3.8 | 0.0 (0.0%) | 11,862 |
| 19 Jul 2004 | INR | 38.5 | 38.5 | 37.1 | 38 | 3.8 | +0.7 (+1.88%) | 23,334 |
| 16 Jul 2004 | INR | 37.6 | 37.9 | 37 | 37.3 | 3.73 | -0.1 (-0.27%) | 13,708 |
| 15 Jul 2004 | INR | 36.3 | 37.8 | 36.3 | 37.4 | 3.74 | 0.0 (0.0%) | 12,202 |
| 14 Jul 2004 | INR | 36 | 37.8 | 36 | 37.4 | 3.74 | -0.1 (-0.27%) | 8,930 |
| 13 Jul 2004 | INR | 38 | 38 | 36.6 | 37.5 | 3.75 | +0.6 (+1.63%) | 6,748 |
| 12 Jul 2004 | INR | 35.5 | 37 | 35.5 | 36.9 | 3.69 | +0.6 (+1.65%) | 9,708 |
| 9 Jul 2004 | INR | 34.5 | 37 | 34.5 | 36.3 | 3.63 | +0.4 (+1.11%) | 9,540 |
| 8 Jul 2004 | INR | 36.5 | 36.5 | 35.5 | 35.9 | 3.59 | -0.1 (-0.28%) | 19,944 |
| 7 Jul 2004 | INR | 35.8 | 36.3 | 35.8 | 36 | 3.6 | +0.3 (+0.84%) | 13,438 |
| 6 Jul 2004 | INR | 35 | 35.8 | 35 | 35.7 | 3.57 | +0.6 (+1.71%) | 7,454 |
