| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2004 | INR | 357 | 363.9 | 356.3 | 358.7 | 358.7 | +0.95 (+0.27%) | 1,425 |
| 13 Aug 2004 | INR | 359.9 | 359.9 | 350.05 | 357.75 | 357.75 | +0.4 (+0.11%) | 1,315 |
| 12 Aug 2004 | INR | 374.95 | 374.95 | 355 | 357.35 | 357.35 | -9.75 (-2.66%) | 3,104 |
| 11 Aug 2004 | INR | 387.6 | 387.6 | 360 | 367.1 | 367.1 | +8.35 (+2.33%) | 8,820 |
| 10 Aug 2004 | INR | 330 | 364 | 330 | 358.75 | 358.75 | +15.2 (+4.42%) | 6,138 |
| 9 Aug 2004 | INR | 360 | 360 | 340.1 | 343.55 | 343.55 | +0.05 (+0.01%) | 1,188 |
| 6 Aug 2004 | INR | 365 | 365 | 340 | 343.5 | 343.5 | +1.8 (+0.53%) | 2,061 |
| 5 Aug 2004 | INR | 370 | 370 | 340 | 341.7 | 341.7 | -0.3 (-0.09%) | 1,150 |
| 4 Aug 2004 | INR | 339.95 | 344.75 | 332 | 342 | 342 | +3.55 (+1.05%) | 794 |
| 3 Aug 2004 | INR | 349.5 | 349.5 | 335 | 338.45 | 338.45 | +2 (+0.59%) | 3,128 |
| 2 Aug 2004 | INR | 340.5 | 341 | 336 | 336.45 | 336.45 | -2.75 (-0.81%) | 1,082 |
| 30 Jul 2004 | INR | 338 | 341 | 334.7 | 339.2 | 339.2 | +0.2 (+0.06%) | 2,891 |
| 29 Jul 2004 | INR | 339.75 | 340 | 336 | 339 | 339 | +3.85 (+1.15%) | 1,597 |
| 28 Jul 2004 | INR | 333.4 | 339.75 | 333.35 | 335.15 | 335.15 | +0.2 (+0.06%) | 1,255 |
| 27 Jul 2004 | INR | 340 | 340.1 | 334.1 | 334.95 | 334.95 | -3.1 (-0.92%) | 1,900 |
| 26 Jul 2004 | INR | 347 | 347 | 335 | 338.05 | 338.05 | +2.75 (+0.82%) | 1,221 |
| 23 Jul 2004 | INR | 357.95 | 357.95 | 334 | 335.3 | 335.3 | -14.4 (-4.12%) | 9,949 |
| 22 Jul 2004 | INR | 345 | 352 | 345 | 349.7 | 349.7 | +4.7 (+1.36%) | 1,988 |
| 21 Jul 2004 | INR | 360 | 360 | 343.15 | 345 | 345 | -7.45 (-2.11%) | 5,862 |
| 20 Jul 2004 | INR | 359 | 359 | 351.25 | 352.45 | 352.45 | -3.55 (-1.00%) | 1,699 |
| 19 Jul 2004 | INR | 365 | 365 | 355 | 356 | 356 | +0.45 (+0.13%) | 3,063 |
| 16 Jul 2004 | INR | 385 | 385 | 354 | 355.55 | 355.55 | -3.55 (-0.99%) | 5,385 |
| 15 Jul 2004 | INR | 355 | 360 | 355 | 359.1 | 359.1 | +7.9 (+2.25%) | 4,653 |
| 14 Jul 2004 | INR | 354.95 | 357 | 350.1 | 351.2 | 351.2 | -3 (-0.85%) | 731 |
| 13 Jul 2004 | INR | 360 | 367 | 352.05 | 354.2 | 354.2 | -4.55 (-1.27%) | 1,608 |
| 12 Jul 2004 | INR | 360 | 372.8 | 352.6 | 358.75 | 358.75 | +8.75 (+2.50%) | 11,167 |
| 9 Jul 2004 | INR | 351.2 | 357.25 | 350 | 350 | 350 | -6.35 (-1.78%) | 676 |
| 8 Jul 2004 | INR | 364 | 364 | 355 | 356.35 | 356.35 | -3.65 (-1.01%) | 4,776 |
| 7 Jul 2004 | INR | 360 | 363.9 | 353 | 360 | 360 | +14.9 (+4.32%) | 5,865 |
| 6 Jul 2004 | INR | 345 | 350 | 343.5 | 345.1 | 345.1 | -11.05 (-3.10%) | 2,725 |
