| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2004 | INR | 287.8 | 290 | 285.2 | 287.5 | 57.5 | +0.3 (+0.10%) | 90,860 |
| 13 Aug 2004 | INR | 288.9 | 294 | 274.5 | 287.2 | 57.44 | +1.6 (+0.56%) | 308,340 |
| 12 Aug 2004 | INR | 290 | 290.4 | 281.7 | 285.6 | 57.12 | +2.9 (+1.03%) | 61,430 |
| 11 Aug 2004 | INR | 294.5 | 297 | 281.6 | 282.7 | 56.54 | -11.5 (-3.91%) | 111,350 |
| 10 Aug 2004 | INR | 289.9 | 297 | 284.1 | 294.2 | 58.84 | +8.7 (+3.05%) | 147,510 |
| 9 Aug 2004 | INR | 272.4 | 288.5 | 271 | 285.5 | 57.1 | +7.4 (+2.66%) | 67,120 |
| 6 Aug 2004 | INR | 272.3 | 280 | 272.3 | 278.1 | 55.62 | +1.8 (+0.65%) | 62,980 |
| 5 Aug 2004 | INR | 272 | 278 | 272 | 276.3 | 55.26 | +3.9 (+1.43%) | 37,240 |
| 4 Aug 2004 | INR | 273 | 275.8 | 270 | 272.4 | 54.48 | -2.1 (-0.77%) | 21,280 |
| 3 Aug 2004 | INR | 277 | 277.8 | 273.6 | 274.5 | 54.9 | -2.4 (-0.87%) | 37,070 |
| 2 Aug 2004 | INR | 280 | 280 | 275 | 276.9 | 55.38 | +2.7 (+0.98%) | 31,230 |
| 30 Jul 2004 | INR | 262.1 | 279.7 | 262.1 | 274.2 | 54.84 | +8.1 (+3.04%) | 102,410 |
| 29 Jul 2004 | INR | 277 | 277.5 | 264 | 266.1 | 53.22 | -11.5 (-4.14%) | 92,850 |
| 28 Jul 2004 | INR | 273 | 279.4 | 273 | 277.6 | 55.52 | +4.6 (+1.68%) | 62,850 |
| 27 Jul 2004 | INR | 275 | 278.1 | 271.3 | 273 | 54.6 | 0.0 (0.0%) | 30,200 |
| 26 Jul 2004 | INR | 273.9 | 274.8 | 268.5 | 273 | 54.6 | -1.3 (-0.47%) | 33,060 |
| 23 Jul 2004 | INR | 279 | 279 | 272 | 274.3 | 54.86 | -1.5 (-0.54%) | 23,140 |
| 22 Jul 2004 | INR | 278.6 | 284 | 270 | 275.8 | 55.16 | +2.5 (+0.91%) | 49,590 |
| 21 Jul 2004 | INR | 289.9 | 289.9 | 271.5 | 273.3 | 54.66 | +2.4 (+0.89%) | 31,920 |
| 20 Jul 2004 | INR | 271 | 274.7 | 269 | 270.9 | 54.18 | -2.9 (-1.06%) | 49,820 |
| 19 Jul 2004 | INR | 272 | 276.3 | 270 | 273.8 | 54.76 | +7.8 (+2.93%) | 78,400 |
| 16 Jul 2004 | INR | 259 | 268 | 258.2 | 266 | 53.2 | +7.2 (+2.78%) | 70,970 |
| 15 Jul 2004 | INR | 258 | 259 | 255.5 | 258.8 | 51.76 | +0.6 (+0.23%) | 17,970 |
| 14 Jul 2004 | INR | 259.5 | 259.9 | 256 | 258.2 | 51.64 | +1.5 (+0.58%) | 17,730 |
| 13 Jul 2004 | INR | 256.1 | 259 | 256.1 | 256.7 | 51.34 | -2.5 (-0.96%) | 18,230 |
| 12 Jul 2004 | INR | 255.4 | 262 | 254 | 259.2 | 51.84 | +2.5 (+0.97%) | 52,740 |
| 9 Jul 2004 | INR | 252 | 257.9 | 248.5 | 256.7 | 51.34 | +3.2 (+1.26%) | 61,490 |
| 8 Jul 2004 | INR | 269.7 | 271 | 251 | 253.5 | 50.7 | -12.9 (-4.84%) | 88,270 |
| 7 Jul 2004 | INR | 264.1 | 268 | 264.1 | 266.4 | 53.28 | +0.7 (+0.26%) | 39,230 |
| 6 Jul 2004 | INR | 264.5 | 267 | 260 | 265.7 | 53.14 | +4.5 (+1.72%) | 25,780 |
