| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2004 | INR | 133.3 | 136 | 133.3 | 135 | 135 | +1 (+0.75%) | 6,854 |
| 3 Aug 2004 | INR | 134.5 | 136.4 | 132.05 | 134 | 134 | +1.55 (+1.17%) | 4,273 |
| 2 Aug 2004 | INR | 133.35 | 135.25 | 130 | 132.45 | 132.45 | -5.05 (-3.67%) | 2,600 |
| 30 Jul 2004 | INR | 135.1 | 137.5 | 135 | 137.5 | 137.5 | -0.25 (-0.18%) | 20,034 |
| 29 Jul 2004 | INR | 130.25 | 139.9 | 130.15 | 137.75 | 137.75 | +4.05 (+3.03%) | 5,360 |
| 28 Jul 2004 | INR | 132.65 | 133.9 | 131 | 133.7 | 133.7 | -2.1 (-1.55%) | 2,445 |
| 27 Jul 2004 | INR | 131.15 | 141.8 | 131.15 | 135.8 | 135.8 | +4.9 (+3.74%) | 15,260 |
| 26 Jul 2004 | INR | 133 | 141 | 125.1 | 130.9 | 130.9 | -6.1 (-4.45%) | 54,858 |
| 23 Jul 2004 | INR | 144 | 145 | 137 | 137 | 137 | -9.55 (-6.52%) | 2,686 |
| 22 Jul 2004 | INR | 144 | 150.9 | 144 | 146.55 | 146.55 | +2.55 (+1.77%) | 3,400 |
| 21 Jul 2004 | INR | 142.5 | 146 | 142 | 144 | 144 | +2 (+1.41%) | 790 |
| 20 Jul 2004 | INR | 142 | 145 | 142 | 142 | 142 | +1.65 (+1.18%) | 1,498 |
| 19 Jul 2004 | INR | 140.9 | 142 | 140 | 140.35 | 140.35 | -1.65 (-1.16%) | 596 |
| 16 Jul 2004 | INR | 134.5 | 142 | 134.5 | 142 | 142 | 0.0 (0.0%) | 839 |
| 15 Jul 2004 | INR | 135.95 | 143.25 | 135.95 | 142 | 142 | +7 (+5.19%) | 3,826 |
| 14 Jul 2004 | INR | 135 | 138 | 134.95 | 135 | 135 | -0.9 (-0.66%) | 1,466 |
| 13 Jul 2004 | INR | 138.9 | 138.9 | 133 | 135.9 | 135.9 | -0.95 (-0.69%) | 577 |
| 12 Jul 2004 | INR | 134.1 | 136.85 | 133.05 | 136.85 | 136.85 | +2.85 (+2.13%) | 2,689 |
| 9 Jul 2004 | INR | 132 | 134 | 127.4 | 134 | 134 | +1.05 (+0.79%) | 1,721 |
| 8 Jul 2004 | INR | 133 | 134.4 | 130 | 132.95 | 132.95 | +1.15 (+0.87%) | 1,037 |
| 7 Jul 2004 | INR | 132.1 | 132.1 | 130.05 | 131.8 | 131.8 | +0.95 (+0.73%) | 1,389 |
| 6 Jul 2004 | INR | 136.9 | 136.9 | 130.35 | 130.85 | 130.85 | +0.85 (+0.65%) | 487 |
| 5 Jul 2004 | INR | 138.95 | 138.95 | 130 | 130 | 130 | -5 (-3.70%) | 649 |
| 2 Jul 2004 | INR | 135.75 | 137.9 | 131 | 135 | 135 | -2.15 (-1.57%) | 903 |
| 1 Jul 2004 | INR | 142 | 142 | 137.15 | 137.15 | 137.15 | -2.85 (-2.04%) | 394 |
| 30 Jun 2004 | INR | 133 | 142 | 130 | 140 | 140 | +9.9 (+7.61%) | 5,186 |
| 29 Jun 2004 | INR | 129.05 | 130.25 | 129 | 130.1 | 130.1 | +0.6 (+0.46%) | 1,018 |
| 28 Jun 2004 | INR | 132.1 | 132.1 | 129.5 | 129.5 | 129.5 | -0.5 (-0.38%) | 636 |
| 25 Jun 2004 | INR | 130 | 131 | 127.05 | 130 | 130 | +2.5 (+1.96%) | 1,403 |
| 24 Jun 2004 | INR | 125.5 | 131 | 125.5 | 127.5 | 127.5 | +2.5 (+2%) | 450 |
