| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2004 | INR | 94.85 | 94.85 | 87 | 90.25 | 18.05 | -1.25 (-1.37%) | 1,426,975 |
| 13 Aug 2004 | INR | 85.95 | 93.5 | 85.55 | 91.5 | 18.3 | +6.1 (+7.14%) | 1,102,100 |
| 12 Aug 2004 | INR | 86 | 87 | 85 | 85.4 | 17.08 | -0.15 (-0.18%) | 779,650 |
| 11 Aug 2004 | INR | 86.5 | 86.85 | 84.85 | 85.55 | 17.11 | -0.95 (-1.10%) | 711,800 |
| 10 Aug 2004 | INR | 82.6 | 87.5 | 82.6 | 86.5 | 17.3 | +1.55 (+1.82%) | 618,875 |
| 9 Aug 2004 | INR | 86.95 | 86.95 | 84.5 | 84.95 | 16.99 | -1.15 (-1.34%) | 415,575 |
| 6 Aug 2004 | INR | 86.5 | 88 | 85.5 | 86.1 | 17.22 | -0.75 (-0.86%) | 144,125 |
| 5 Aug 2004 | INR | 88 | 89.7 | 86 | 86.85 | 17.37 | +0.9 (+1.05%) | 273,125 |
| 4 Aug 2004 | INR | 85.45 | 95.9 | 83.95 | 85.95 | 17.19 | +2.25 (+2.69%) | 398,300 |
| 3 Aug 2004 | INR | 86.5 | 88.45 | 83 | 83.7 | 16.74 | -2.7 (-3.13%) | 473,975 |
| 2 Aug 2004 | INR | 86.5 | 90 | 86.1 | 86.4 | 17.28 | +1.5 (+1.77%) | 697,575 |
| 30 Jul 2004 | INR | 82.25 | 85.1 | 81.05 | 84.9 | 16.98 | +2.8 (+3.41%) | 279,775 |
| 29 Jul 2004 | INR | 83.5 | 83.75 | 81.6 | 82.1 | 16.42 | -0.6 (-0.73%) | 254,625 |
| 28 Jul 2004 | INR | 88 | 88 | 81.2 | 82.7 | 16.54 | -5.05 (-5.75%) | 452,050 |
| 27 Jul 2004 | INR | 90.25 | 91.45 | 87.5 | 87.75 | 17.55 | -2.05 (-2.28%) | 90,675 |
| 26 Jul 2004 | INR | 85 | 91.9 | 81 | 89.8 | 17.96 | -1 (-1.10%) | 163,825 |
| 23 Jul 2004 | INR | 99 | 99 | 90.25 | 90.8 | 18.16 | +0.65 (+0.72%) | 200,150 |
| 22 Jul 2004 | INR | 93 | 93.1 | 89.5 | 90.15 | 18.03 | -1.05 (-1.15%) | 708,325 |
| 21 Jul 2004 | INR | 90 | 95 | 89.5 | 91.2 | 18.24 | +1.6 (+1.79%) | 1,121,625 |
| 20 Jul 2004 | INR | 89.45 | 90 | 89 | 89.6 | 17.92 | +0.55 (+0.62%) | 252,250 |
| 19 Jul 2004 | INR | 87 | 89.7 | 85.35 | 89.05 | 17.81 | +2.4 (+2.77%) | 362,500 |
| 16 Jul 2004 | INR | 84 | 87 | 84 | 86.65 | 17.33 | +2.35 (+2.79%) | 249,125 |
| 15 Jul 2004 | INR | 83 | 88 | 83 | 84.3 | 16.86 | +1.6 (+1.93%) | 223,550 |
| 14 Jul 2004 | INR | 82 | 83 | 80.55 | 82.7 | 16.54 | +2.6 (+3.25%) | 67,900 |
| 13 Jul 2004 | INR | 84.05 | 84.05 | 80 | 80.1 | 16.02 | -3 (-3.61%) | 155,075 |
| 12 Jul 2004 | INR | 85 | 85 | 81.65 | 83.1 | 16.62 | -4.45 (-5.08%) | 205,825 |
| 9 Jul 2004 | INR | 84.5 | 88 | 84.5 | 87.55 | 17.51 | +1.3 (+1.51%) | 141,550 |
| 8 Jul 2004 | INR | 83.7 | 90 | 83.7 | 86.25 | 17.25 | -3.35 (-3.74%) | 145,950 |
| 7 Jul 2004 | INR | 88.95 | 90.25 | 87.6 | 89.6 | 17.92 | +1.35 (+1.53%) | 112,675 |
| 6 Jul 2004 | INR | 88 | 88.7 | 87 | 88.25 | 17.65 | +0.85 (+0.97%) | 95,700 |
