| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2004 | INR | 136.1 | 137.5 | 132.25 | 132.6 | 132.6 | -2.65 (-1.96%) | 55,421 |
| 8 Sep 2004 | INR | 137.35 | 137.5 | 135.1 | 135.25 | 135.25 | -0.85 (-0.62%) | 31,920 |
| 7 Sep 2004 | INR | 139 | 139 | 135.15 | 136.1 | 136.1 | -1.05 (-0.77%) | 52,983 |
| 6 Sep 2004 | INR | 137.2 | 138.75 | 136 | 137.15 | 137.15 | +1.15 (+0.85%) | 83,872 |
| 3 Sep 2004 | INR | 132.9 | 139 | 132.9 | 136 | 136 | +3.9 (+2.95%) | 128,649 |
| 2 Sep 2004 | INR | 138.85 | 138.85 | 131.05 | 132.1 | 132.1 | -5.6 (-4.07%) | 99,820 |
| 1 Sep 2004 | INR | 132.5 | 140 | 132.3 | 137.7 | 137.7 | +5 (+3.77%) | 220,180 |
| 31 Aug 2004 | INR | 133.75 | 133.95 | 131 | 132.7 | 132.7 | -1.35 (-1.01%) | 55,097 |
| 30 Aug 2004 | INR | 132.45 | 136 | 132.45 | 134.05 | 134.05 | +2.35 (+1.78%) | 208,347 |
| 27 Aug 2004 | INR | 126 | 131.9 | 125 | 131.7 | 131.7 | +6.7 (+5.36%) | 253,268 |
| 26 Aug 2004 | INR | 124.7 | 127 | 123.5 | 125 | 125 | +2 (+1.63%) | 67,659 |
| 25 Aug 2004 | INR | 122.7 | 128 | 122.5 | 123 | 123 | +0.95 (+0.78%) | 107,074 |
| 24 Aug 2004 | INR | 120.5 | 122.95 | 119 | 122.05 | 122.05 | +2.15 (+1.79%) | 22,071 |
| 23 Aug 2004 | INR | 123.85 | 123.85 | 118.3 | 119.9 | 119.9 | -0.6 (-0.50%) | 41,044 |
| 20 Aug 2004 | INR | 124.8 | 125 | 120.5 | 120.5 | 120.5 | -3.5 (-2.82%) | 37,989 |
| 19 Aug 2004 | INR | 123 | 127.7 | 122.75 | 124 | 124 | +2 (+1.64%) | 277,171 |
| 18 Aug 2004 | INR | 118.5 | 124 | 117.55 | 122 | 122 | +4.15 (+3.52%) | 135,900 |
| 17 Aug 2004 | INR | 116.55 | 118 | 115.5 | 117.85 | 117.85 | +1.6 (+1.38%) | 22,673 |
| 16 Aug 2004 | INR | 116.5 | 116.8 | 114.5 | 116.25 | 116.25 | +1.25 (+1.09%) | 23,110 |
| 13 Aug 2004 | INR | 113.3 | 117.8 | 113 | 115 | 115 | 0.0 (0.0%) | 25,890 |
| 12 Aug 2004 | INR | 115.75 | 115.9 | 112.55 | 115 | 115 | +1.3 (+1.14%) | 32,329 |
| 11 Aug 2004 | INR | 117.9 | 117.9 | 113.7 | 113.7 | 113.7 | -2.8 (-2.40%) | 30,380 |
| 10 Aug 2004 | INR | 118.9 | 119 | 116.4 | 116.5 | 116.5 | -0.95 (-0.81%) | 29,142 |
| 9 Aug 2004 | INR | 117.9 | 118.8 | 116.15 | 117.45 | 117.45 | -0.35 (-0.30%) | 21,136 |
| 6 Aug 2004 | INR | 118 | 119 | 116.5 | 117.8 | 117.8 | +1.65 (+1.42%) | 43,079 |
| 5 Aug 2004 | INR | 118.75 | 120 | 115 | 116.15 | 116.15 | -2.4 (-2.02%) | 53,794 |
| 4 Aug 2004 | INR | 119.9 | 119.9 | 118.1 | 118.55 | 118.55 | -1.1 (-0.92%) | 25,766 |
| 3 Aug 2004 | INR | 119.4 | 121.8 | 117.6 | 119.65 | 119.65 | +2.1 (+1.79%) | 56,118 |
| 2 Aug 2004 | INR | 119.8 | 120 | 116.2 | 117.55 | 117.55 | -1.15 (-0.97%) | 34,405 |
| 30 Jul 2004 | INR | 117 | 122.5 | 115.85 | 118.7 | 118.7 | +2.7 (+2.33%) | 90,907 |
