| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2004 | INR | 260 | 260.4 | 253.35 | 255.8 | 255.8 | -3.55 (-1.37%) | 6,140,000 |
| 13 Aug 2004 | INR | 262.1 | 265.5 | 256.35 | 259.35 | 259.35 | -5.4 (-2.04%) | 6,310,000 |
| 12 Aug 2004 | INR | 268 | 271 | 263.4 | 264.75 | 264.75 | -3.05 (-1.14%) | 5,370,000 |
| 11 Aug 2004 | INR | 275.05 | 275.05 | 265.1 | 267.8 | 267.8 | -6.8 (-2.48%) | 6,820,000 |
| 10 Aug 2004 | INR | 278 | 280.9 | 271.7 | 274.6 | 274.6 | -1.05 (-0.38%) | 7,100,000 |
| 9 Aug 2004 | INR | 276.5 | 277.6 | 269.3 | 275.65 | 275.65 | +1.65 (+0.60%) | 5,220,000 |
| 6 Aug 2004 | INR | 272.9 | 278.5 | 267.2 | 274 | 274 | +0.6 (+0.22%) | 9,190,000 |
| 5 Aug 2004 | INR | 269.7 | 274.85 | 268.05 | 273.4 | 273.4 | +4.95 (+1.84%) | 5,640,000 |
| 4 Aug 2004 | INR | 273 | 274.1 | 266.6 | 268.45 | 268.45 | -5.45 (-1.99%) | 4,970,000 |
| 3 Aug 2004 | INR | 269.95 | 279.7 | 266.6 | 273.9 | 273.9 | +5.25 (+1.95%) | 11,910,000 |
| 2 Aug 2004 | INR | 269.45 | 271.95 | 265.6 | 268.65 | 268.65 | +0.95 (+0.35%) | 5,720,000 |
| 30 Jul 2004 | INR | 278 | 279.75 | 266.4 | 267.7 | 267.7 | -8.05 (-2.92%) | 8,630,000 |
| 29 Jul 2004 | INR | 265 | 286 | 264 | 275.75 | 275.75 | +12.05 (+4.57%) | 16,130,000 |
| 28 Jul 2004 | INR | 275.25 | 278 | 262.05 | 263.7 | 263.7 | -11.95 (-4.34%) | 14,970,000 |
| 27 Jul 2004 | INR | 288.85 | 289.75 | 273.25 | 275.65 | 275.65 | -12.75 (-4.42%) | 10,960,000 |
| 26 Jul 2004 | INR | 282 | 291.7 | 271.05 | 288.4 | 288.4 | +6.1 (+2.16%) | 20,730,000 |
| 23 Jul 2004 | INR | 282 | 285.6 | 276.05 | 282.3 | 282.3 | -0.3 (-0.11%) | 8,780,000 |
| 22 Jul 2004 | INR | 284.7 | 286.8 | 281.4 | 282.6 | 282.6 | +2.4 (+0.86%) | 9,070,000 |
| 21 Jul 2004 | INR | 270.1 | 285.45 | 270.1 | 280.2 | 280.2 | +5.8 (+2.11%) | 10,730,000 |
| 20 Jul 2004 | INR | 267.25 | 275.75 | 266.9 | 274.4 | 274.4 | +6.4 (+2.39%) | 11,940,000 |
| 19 Jul 2004 | INR | 268 | 273.5 | 266.25 | 268 | 268 | +1 (+0.37%) | 7,170,000 |
| 16 Jul 2004 | INR | 259.9 | 268.5 | 259.1 | 267 | 267 | +8.8 (+3.41%) | 11,790,000 |
| 15 Jul 2004 | INR | 254.8 | 260 | 252 | 258.2 | 258.2 | +4.3 (+1.69%) | 11,600,000 |
| 14 Jul 2004 | INR | 256.8 | 258 | 250.65 | 253.9 | 253.9 | -2.1 (-0.82%) | 8,030,000 |
| 13 Jul 2004 | INR | 252.7 | 258.5 | 249.35 | 256 | 256 | +3.65 (+1.45%) | 8,390,000 |
| 12 Jul 2004 | INR | 243.15 | 253.85 | 243.15 | 252.35 | 252.35 | +7.55 (+3.08%) | 8,850,000 |
| 9 Jul 2004 | INR | 245 | 249.9 | 220 | 244.8 | 244.8 | +6.85 (+2.88%) | 9,720,000 |
| 8 Jul 2004 | INR | 258 | 259.95 | 233.05 | 237.95 | 237.95 | -19.95 (-7.74%) | 19,690,000 |
| 7 Jul 2004 | INR | 259.5 | 266.1 | 256.1 | 257.9 | 257.9 | -2.4 (-0.92%) | 12,640,000 |
| 6 Jul 2004 | INR | 256 | 265.5 | 255.15 | 260.3 | 260.3 | +3.25 (+1.26%) | 19,550,000 |
