| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2004 | INR | 440.9 | 440.9 | 426.85 | 434.4 | 434.4 | -6.8 (-1.54%) | 580,961 |
| 13 Aug 2004 | INR | 445 | 448.1 | 436.25 | 441.2 | 441.2 | -3.05 (-0.69%) | 596,203 |
| 12 Aug 2004 | INR | 450 | 451 | 443.1 | 444.25 | 444.25 | -5.9 (-1.31%) | 951,307 |
| 11 Aug 2004 | INR | 465 | 465 | 445 | 450.15 | 450.15 | -14 (-3.02%) | 1,448,650 |
| 10 Aug 2004 | INR | 468 | 468 | 457.1 | 464.15 | 464.15 | -1.65 (-0.35%) | 827,713 |
| 9 Aug 2004 | INR | 449.85 | 468.8 | 442.5 | 465.8 | 465.8 | +13.8 (+3.05%) | 1,229,023 |
| 6 Aug 2004 | INR | 447.5 | 457.85 | 444 | 452 | 452 | +4.4 (+0.98%) | 1,459,820 |
| 5 Aug 2004 | INR | 432 | 448.9 | 432 | 447.6 | 447.6 | +17.5 (+4.07%) | 1,251,305 |
| 4 Aug 2004 | INR | 433 | 436.1 | 426.35 | 430.1 | 430.1 | -2.2 (-0.51%) | 1,024,977 |
| 3 Aug 2004 | INR | 442.9 | 442.9 | 428.05 | 432.3 | 432.3 | -5.8 (-1.32%) | 841,185 |
| 2 Aug 2004 | INR | 430 | 442.75 | 430 | 438.1 | 438.1 | +8.9 (+2.07%) | 1,008,656 |
| 30 Jul 2004 | INR | 423 | 433.8 | 421.8 | 429.2 | 429.2 | +11.4 (+2.73%) | 1,282,467 |
| 29 Jul 2004 | INR | 428.5 | 428.75 | 412.15 | 417.8 | 417.8 | -16 (-3.69%) | 1,934,605 |
| 28 Jul 2004 | INR | 440 | 440 | 428.5 | 433.8 | 433.8 | -2.65 (-0.61%) | 550,514 |
| 27 Jul 2004 | INR | 445.7 | 447.05 | 435 | 436.45 | 436.45 | -5.9 (-1.33%) | 629,210 |
| 26 Jul 2004 | INR | 441.1 | 448 | 427.95 | 442.35 | 442.35 | +1.95 (+0.44%) | 926,865 |
| 23 Jul 2004 | INR | 440 | 444.5 | 436.1 | 440.4 | 440.4 | +3.05 (+0.70%) | 625,166 |
| 22 Jul 2004 | INR | 449.1 | 449.1 | 435.1 | 437.35 | 437.35 | -3.35 (-0.76%) | 1,207,490 |
| 21 Jul 2004 | INR | 436.4 | 446.5 | 435.1 | 440.7 | 440.7 | +4.4 (+1.01%) | 1,547,129 |
| 20 Jul 2004 | INR | 452 | 454.95 | 435 | 436.3 | 436.3 | -15.4 (-3.41%) | 1,230,883 |
| 19 Jul 2004 | INR | 463 | 464.45 | 450 | 451.7 | 451.7 | -10.75 (-2.32%) | 749,808 |
| 16 Jul 2004 | INR | 461 | 468 | 457.25 | 462.45 | 462.45 | +2.65 (+0.58%) | 1,125,621 |
| 15 Jul 2004 | INR | 445.1 | 463.45 | 445.1 | 459.8 | 459.8 | +9.05 (+2.01%) | 2,980,183 |
| 14 Jul 2004 | INR | 469 | 471 | 448.1 | 450.75 | 450.75 | -17.1 (-3.66%) | 1,798,792 |
| 13 Jul 2004 | INR | 488 | 489 | 465 | 467.85 | 467.85 | -19.05 (-3.91%) | 795,968 |
| 12 Jul 2004 | INR | 505 | 505 | 483.55 | 486.9 | 486.9 | -14.6 (-2.91%) | 636,376 |
| 9 Jul 2004 | INR | 486 | 505.35 | 468.2 | 501.5 | 501.5 | +10.5 (+2.14%) | 374,749 |
| 8 Jul 2004 | INR | 519.1 | 523.9 | 483 | 491 | 491 | -29.95 (-5.75%) | 862,219 |
| 7 Jul 2004 | INR | 532.25 | 535.15 | 514.05 | 520.95 | 520.95 | -7.45 (-1.41%) | 951,234 |
| 6 Jul 2004 | INR | 513 | 534 | 511.3 | 528.4 | 528.4 | +12.25 (+2.37%) | 801,350 |
