| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2004 | INR | 156.86 | 159.9 | 151 | 156.8 | 156.8 | +4.54 (+2.98%) | 422,514 |
| 13 Aug 2004 | INR | 145 | 152.26 | 144.1 | 152.26 | 152.26 | +7.26 (+5.01%) | 1,110,102 |
| 12 Aug 2004 | INR | 145 | 150 | 144 | 145 | 145 | -1.9 (-1.29%) | 177,806 |
| 11 Aug 2004 | INR | 155 | 156.5 | 146.3 | 146.9 | 146.9 | -7.1 (-4.61%) | 299,368 |
| 10 Aug 2004 | INR | 159 | 159 | 153 | 154 | 154 | -1.9 (-1.22%) | 241,482 |
| 9 Aug 2004 | INR | 157 | 160.9 | 155 | 155.9 | 155.9 | +2.14 (+1.39%) | 382,494 |
| 6 Aug 2004 | INR | 160.26 | 162 | 152 | 153.76 | 153.76 | -1.18 (-0.76%) | 670,312 |
| 5 Aug 2004 | INR | 148.94 | 154.94 | 147.26 | 154.94 | 154.94 | +7.38 (+5.00%) | 453,032 |
| 4 Aug 2004 | INR | 151 | 151 | 143.14 | 147.56 | 147.56 | -3.08 (-2.04%) | 423,156 |
| 3 Aug 2004 | INR | 157.1 | 157.2 | 149.06 | 150.64 | 150.64 | +0.94 (+0.63%) | 599,138 |
| 2 Aug 2004 | INR | 149.7 | 149.7 | 145.94 | 149.7 | 149.7 | +7.14 (+5.01%) | 39,254 |
| 30 Jul 2004 | INR | 146 | 148.44 | 142 | 142.56 | 142.56 | -0.7 (-0.49%) | 276,482 |
| 29 Jul 2004 | INR | 137.5 | 143.26 | 137.5 | 143.26 | 143.26 | +6.86 (+5.03%) | 144,298 |
| 28 Jul 2004 | INR | 140.9 | 141.94 | 135.1 | 136.4 | 136.4 | -3.74 (-2.67%) | 124,352 |
| 27 Jul 2004 | INR | 140.94 | 143.7 | 135.06 | 140.14 | 140.14 | +1.78 (+1.29%) | 345,256 |
| 26 Jul 2004 | INR | 137.9 | 138.36 | 129.26 | 138.36 | 138.36 | +6.6 (+5.01%) | 484,128 |
| 23 Jul 2004 | INR | 135 | 137.36 | 130.5 | 131.76 | 131.76 | -3.34 (-2.47%) | 133,408 |
| 22 Jul 2004 | INR | 138 | 139 | 134 | 135.1 | 135.1 | -0.34 (-0.25%) | 156,276 |
| 21 Jul 2004 | INR | 136.94 | 139.8 | 130.1 | 135.44 | 135.44 | +1.64 (+1.23%) | 301,222 |
| 20 Jul 2004 | INR | 133.9 | 133.94 | 129.26 | 133.8 | 133.8 | +6.24 (+4.89%) | 577,212 |
| 19 Jul 2004 | INR | 124.7 | 127.56 | 124.7 | 127.56 | 127.56 | +6.12 (+5.04%) | 82,484 |
| 16 Jul 2004 | INR | 119 | 121.44 | 118.4 | 121.44 | 121.44 | +5.78 (+5.00%) | 241,208 |
| 15 Jul 2004 | INR | 112.3 | 118.3 | 112.3 | 115.66 | 115.66 | +3 (+2.66%) | 331,296 |
| 14 Jul 2004 | INR | 111.8 | 114.34 | 110 | 112.66 | 112.66 | +2 (+1.81%) | 108,402 |
| 13 Jul 2004 | INR | 110 | 113.4 | 108.5 | 110.66 | 110.66 | -1 (-0.90%) | 49,556 |
| 12 Jul 2004 | INR | 109.26 | 113.34 | 108.26 | 111.66 | 111.66 | +2.82 (+2.59%) | 95,820 |
| 9 Jul 2004 | INR | 105.06 | 110 | 102.1 | 108.84 | 108.84 | +2.44 (+2.29%) | 122,254 |
| 8 Jul 2004 | INR | 113.9 | 114 | 106.4 | 106.4 | 106.4 | -5.6 (-5%) | 65,160 |
| 7 Jul 2004 | INR | 115 | 115 | 111.26 | 112 | 112 | -1.2 (-1.06%) | 133,672 |
| 6 Jul 2004 | INR | 109 | 113.7 | 108.16 | 113.2 | 113.2 | +4.94 (+4.56%) | 97,914 |
