| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2004 | INR | 92.65 | 92.9 | 89.25 | 90.25 | 18.05 | -1.4 (-1.53%) | 1,790,845 |
| 9 Aug 2004 | INR | 88.4 | 92.4 | 86.6 | 91.65 | 18.33 | +3.2 (+3.62%) | 3,788,300 |
| 6 Aug 2004 | INR | 93.45 | 93.45 | 87.75 | 88.45 | 17.69 | -4.3 (-4.64%) | 2,388,730 |
| 5 Aug 2004 | INR | 94 | 94.95 | 92.35 | 92.75 | 18.55 | -1 (-1.07%) | 3,172,360 |
| 4 Aug 2004 | INR | 92.9 | 96.75 | 92 | 93.75 | 18.75 | +1.55 (+1.68%) | 7,920,740 |
| 3 Aug 2004 | INR | 88 | 94.45 | 88 | 92.2 | 18.44 | +4.6 (+5.25%) | 8,993,750 |
| 2 Aug 2004 | INR | 86.75 | 91.9 | 85.1 | 87.6 | 17.52 | +1.9 (+2.22%) | 5,521,275 |
| 30 Jul 2004 | INR | 88.5 | 92.5 | 85.1 | 85.7 | 17.14 | -2.1 (-2.39%) | 3,211,105 |
| 29 Jul 2004 | INR | 78.2 | 90 | 78.2 | 87.8 | 17.56 | +8.55 (+10.79%) | 5,547,805 |
| 28 Jul 2004 | INR | 81 | 81 | 77.65 | 79.25 | 15.85 | +1.3 (+1.67%) | 1,834,550 |
| 27 Jul 2004 | INR | 77.95 | 77.95 | 77.95 | 77.95 | 15.59 | 0.0 (0.0%) | 0 |
| 26 Jul 2004 | INR | 80.1 | 80.45 | 77 | 77.95 | 15.59 | -2.65 (-3.29%) | 1,285,170 |
| 23 Jul 2004 | INR | 77.9 | 81.45 | 64 | 80.6 | 16.12 | +2.75 (+3.53%) | 2,827,315 |
| 22 Jul 2004 | INR | 78 | 79.75 | 77.5 | 77.85 | 15.57 | +1.3 (+1.70%) | 2,569,560 |
| 21 Jul 2004 | INR | 73.5 | 77.8 | 73.4 | 76.55 | 15.31 | +3.85 (+5.30%) | 2,296,130 |
| 20 Jul 2004 | INR | 75.7 | 75.7 | 72.25 | 72.7 | 14.54 | -2.3 (-3.07%) | 1,538,010 |
| 19 Jul 2004 | INR | 76.5 | 78.7 | 74.5 | 75 | 15 | -0.95 (-1.25%) | 3,065,860 |
| 16 Jul 2004 | INR | 71.4 | 77.5 | 71.4 | 75.95 | 15.19 | +4.55 (+6.37%) | 5,909,290 |
| 15 Jul 2004 | INR | 70.6 | 72.8 | 70.25 | 71.4 | 14.28 | +1.3 (+1.85%) | 1,749,300 |
| 14 Jul 2004 | INR | 69.7 | 72.5 | 69.1 | 70.1 | 14.02 | +0.95 (+1.37%) | 1,992,625 |
| 13 Jul 2004 | INR | 70.8 | 71.5 | 68.5 | 69.15 | 13.83 | -0.55 (-0.79%) | 1,089,700 |
| 12 Jul 2004 | INR | 67 | 71.55 | 67 | 69.7 | 13.94 | +1.35 (+1.98%) | 1,990,950 |
| 9 Jul 2004 | INR | 64.7 | 69.4 | 60 | 68.35 | 13.67 | +3.8 (+5.89%) | 2,673,545 |
| 8 Jul 2004 | INR | 72.2 | 74.6 | 62.35 | 64.55 | 12.91 | -7.15 (-9.97%) | 5,878,520 |
| 7 Jul 2004 | INR | 65.2 | 73.4 | 65.2 | 71.7 | 14.34 | +5.3 (+7.98%) | 5,711,290 |
| 6 Jul 2004 | INR | 65.3 | 67.9 | 60 | 66.4 | 13.28 | +2.1 (+3.27%) | 1,147,620 |
| 5 Jul 2004 | INR | 66.5 | 67 | 63.65 | 64.3 | 12.86 | -1.15 (-1.76%) | 621,795 |
| 2 Jul 2004 | INR | 65 | 66.7 | 63.5 | 65.45 | 13.09 | -0.45 (-0.68%) | 627,210 |
| 1 Jul 2004 | INR | 65.95 | 66.7 | 65.5 | 65.9 | 13.18 | +0.6 (+0.92%) | 986,320 |
| 30 Jun 2004 | INR | 68.75 | 68.75 | 65 | 65.3 | 13.06 | +0.9 (+1.40%) | 2,420,285 |
