| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2004 | INR | 92.5 | 94.65 | 91.15 | 93.85 | 18.77 | +1.7 (+1.84%) | 1,683,420 |
| 13 Aug 2004 | INR | 94.5 | 95 | 91.85 | 92.15 | 18.43 | -2.5 (-2.64%) | 1,371,570 |
| 12 Aug 2004 | INR | 96.15 | 96.15 | 94 | 94.65 | 18.93 | -1.35 (-1.41%) | 1,142,700 |
| 11 Aug 2004 | INR | 99.15 | 99.65 | 95.35 | 96 | 19.2 | -2.05 (-2.09%) | 2,342,190 |
| 10 Aug 2004 | INR | 97.85 | 99.95 | 97.35 | 98.05 | 19.61 | -1.2 (-1.21%) | 1,781,610 |
| 9 Aug 2004 | INR | 100.4 | 100.65 | 99.15 | 99.25 | 19.85 | -0.25 (-0.25%) | 1,570,950 |
| 6 Aug 2004 | INR | 101.6 | 102.35 | 99.15 | 99.5 | 19.9 | -0.85 (-0.85%) | 2,938,530 |
| 5 Aug 2004 | INR | 101.65 | 103.1 | 99.25 | 100.35 | 20.07 | -1.15 (-1.13%) | 5,900,010 |
| 4 Aug 2004 | INR | 100.3 | 105.15 | 100 | 101.5 | 20.3 | +1.1 (+1.10%) | 6,483,210 |
| 3 Aug 2004 | INR | 96.65 | 103 | 96 | 100.4 | 20.08 | +4.9 (+5.13%) | 13,542,630 |
| 2 Aug 2004 | INR | 90 | 96.25 | 90 | 95.5 | 19.1 | +5.75 (+6.41%) | 3,498,450 |
| 30 Jul 2004 | INR | 90.5 | 91.15 | 89.45 | 89.75 | 17.95 | +0.85 (+0.96%) | 1,066,830 |
| 29 Jul 2004 | INR | 88.65 | 90 | 88.5 | 88.9 | 17.78 | +0.3 (+0.34%) | 668,460 |
| 28 Jul 2004 | INR | 89.5 | 90.65 | 88 | 88.6 | 17.72 | -0.9 (-1.01%) | 733,470 |
| 27 Jul 2004 | INR | 93.35 | 93.35 | 88.35 | 89.5 | 17.9 | -2.25 (-2.45%) | 1,264,320 |
| 26 Jul 2004 | INR | 91.2 | 92.95 | 90.85 | 91.75 | 18.35 | +0.4 (+0.44%) | 1,294,680 |
| 23 Jul 2004 | INR | 92.65 | 93.3 | 91 | 91.35 | 18.27 | -0.55 (-0.60%) | 891,990 |
| 22 Jul 2004 | INR | 93.85 | 93.85 | 91.65 | 91.9 | 18.38 | +0.4 (+0.44%) | 2,834,670 |
| 21 Jul 2004 | INR | 91.65 | 93.15 | 90.85 | 91.5 | 18.3 | +0.9 (+0.99%) | 2,001,060 |
| 20 Jul 2004 | INR | 92.5 | 98.35 | 90 | 90.6 | 18.12 | -1.4 (-1.52%) | 5,012,550 |
| 19 Jul 2004 | INR | 89.55 | 93.9 | 89.2 | 92 | 18.4 | +3.6 (+4.07%) | 5,209,530 |
| 16 Jul 2004 | INR | 85 | 89.45 | 81.65 | 88.4 | 17.68 | +6.25 (+7.61%) | 7,032,930 |
| 15 Jul 2004 | INR | 80.7 | 83 | 79.35 | 82.15 | 16.43 | +3.7 (+4.72%) | 2,741,160 |
| 14 Jul 2004 | INR | 77.5 | 80.35 | 76.95 | 78.45 | 15.69 | +1 (+1.29%) | 1,442,790 |
| 13 Jul 2004 | INR | 80.3 | 80.3 | 77.05 | 77.45 | 15.49 | -1.05 (-1.34%) | 808,110 |
| 12 Jul 2004 | INR | 73.65 | 79.15 | 73.65 | 78.5 | 15.7 | +3.4 (+4.53%) | 2,780,580 |
| 9 Jul 2004 | INR | 67.15 | 76.5 | 58.35 | 75.1 | 15.02 | +3.15 (+4.38%) | 1,261,440 |
| 8 Jul 2004 | INR | 78.75 | 78.75 | 70 | 71.95 | 14.39 | -4.7 (-6.13%) | 1,351,320 |
| 7 Jul 2004 | INR | 78.35 | 78.35 | 74.85 | 76.65 | 15.33 | +0.3 (+0.39%) | 957,690 |
| 6 Jul 2004 | INR | 74.15 | 76.65 | 73.65 | 76.35 | 15.27 | +1.9 (+2.55%) | 615,630 |
