| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2004 | INR | 358 | 361 | 358 | 361 | 180.5 | +2.3 (+0.64%) | 70 |
| 4 Aug 2004 | INR | 351 | 358.75 | 351 | 358.7 | 179.35 | +5.25 (+1.49%) | 54 |
| 3 Aug 2004 | INR | 355 | 358 | 350 | 353.45 | 176.725 | +3.45 (+0.99%) | 140 |
| 2 Aug 2004 | INR | 358 | 358 | 350 | 350 | 175 | 0.0 (0.0%) | 75 |
| 30 Jul 2004 | INR | 360 | 360 | 350 | 350 | 175 | -8.95 (-2.49%) | 30 |
| 29 Jul 2004 | INR | 354.9 | 359 | 354.9 | 358.95 | 179.475 | +1.05 (+0.29%) | 55 |
| 28 Jul 2004 | INR | 358.4 | 358.4 | 357.5 | 357.9 | 178.95 | -2.1 (-0.58%) | 113 |
| 27 Jul 2004 | INR | 355.65 | 360 | 355 | 360 | 180 | +8 (+2.27%) | 101 |
| 26 Jul 2004 | INR | 335 | 355 | 335 | 352 | 176 | -3 (-0.85%) | 138 |
| 23 Jul 2004 | INR | 360 | 361.75 | 350.4 | 355 | 177.5 | -4.8 (-1.33%) | 695 |
| 22 Jul 2004 | INR | 361.2 | 361.2 | 345.15 | 359.8 | 179.9 | +5.8 (+1.64%) | 255 |
| 21 Jul 2004 | INR | 348.75 | 354 | 348.75 | 354 | 177 | +5.1 (+1.46%) | 104 |
| 20 Jul 2004 | INR | 348.9 | 348.9 | 348.9 | 348.9 | 174.45 | -1.1 (-0.31%) | 60 |
| 19 Jul 2004 | INR | 349 | 350 | 345.15 | 350 | 175 | +10 (+2.94%) | 91 |
| 16 Jul 2004 | INR | 343 | 345 | 340 | 340 | 170 | -0.15 (-0.04%) | 494 |
| 15 Jul 2004 | INR | 340 | 340.15 | 340 | 340.15 | 170.075 | +0.1 (+0.03%) | 20 |
| 14 Jul 2004 | INR | 340 | 340.05 | 340 | 340.05 | 170.025 | -0.3 (-0.09%) | 75 |
| 13 Jul 2004 | INR | 351 | 351 | 331 | 340.35 | 170.175 | -6.1 (-1.76%) | 375 |
| 12 Jul 2004 | INR | 349 | 353.5 | 343 | 346.45 | 173.225 | -6.6 (-1.87%) | 409 |
| 9 Jul 2004 | INR | 359 | 359 | 352 | 353.05 | 176.525 | +2 (+0.57%) | 455 |
| 8 Jul 2004 | INR | 355.5 | 360 | 350 | 351.05 | 175.525 | -8.95 (-2.49%) | 390 |
| 7 Jul 2004 | INR | 355 | 360 | 355 | 360 | 180 | +8.05 (+2.29%) | 480 |
| 6 Jul 2004 | INR | 358 | 358 | 344 | 351.95 | 175.975 | +0.2 (+0.06%) | 150 |
| 5 Jul 2004 | INR | 353 | 353 | 346.15 | 351.75 | 175.875 | -1.25 (-0.35%) | 260 |
| 2 Jul 2004 | INR | 353 | 353 | 353 | 353 | 176.5 | -2 (-0.56%) | 100 |
| 1 Jul 2004 | INR | 336 | 364.8 | 336 | 355 | 177.5 | +8 (+2.31%) | 252 |
| 30 Jun 2004 | INR | 358.05 | 358.5 | 345 | 347 | 173.5 | -9.65 (-2.71%) | 422 |
| 29 Jun 2004 | INR | 353.45 | 359 | 353.4 | 356.65 | 178.325 | +3.7 (+1.05%) | 120 |
| 28 Jun 2004 | INR | 365 | 365 | 351 | 352.95 | 176.475 | -16.3 (-4.41%) | 545 |
| 25 Jun 2004 | INR | 377.9 | 377.9 | 368.5 | 369.25 | 184.625 | -2.75 (-0.74%) | 756 |
