| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2004 | INR | 161.9 | 178.7 | 161.9 | 176.65 | 176.65 | +14.2 (+8.74%) | 2,279,860 |
| 4 Aug 2004 | INR | 158 | 166.45 | 158 | 162.45 | 162.45 | +5.2 (+3.31%) | 530,400 |
| 3 Aug 2004 | INR | 161 | 168 | 156 | 157.25 | 157.25 | -2.75 (-1.72%) | 1,051,870 |
| 2 Aug 2004 | INR | 163.9 | 163.9 | 159 | 160 | 160 | -3.3 (-2.02%) | 461,540 |
| 30 Jul 2004 | INR | 165 | 168 | 157.9 | 163.3 | 163.3 | -1 (-0.61%) | 2,062,300 |
| 29 Jul 2004 | INR | 146.1 | 167.5 | 146.1 | 164.3 | 164.3 | +16.95 (+11.50%) | 1,896,060 |
| 28 Jul 2004 | INR | 157.1 | 159 | 145.5 | 147.35 | 147.35 | -8.8 (-5.64%) | 624,300 |
| 27 Jul 2004 | INR | 171.5 | 172.5 | 154 | 156.15 | 156.15 | -9.25 (-5.59%) | 1,270,120 |
| 26 Jul 2004 | INR | 162 | 168.5 | 159 | 165.4 | 165.4 | +4 (+2.48%) | 1,511,270 |
| 23 Jul 2004 | INR | 147.25 | 162.9 | 145 | 161.4 | 161.4 | +15 (+10.25%) | 4,082,340 |
| 22 Jul 2004 | INR | 139 | 148.5 | 137.5 | 146.4 | 146.4 | +10.85 (+8.00%) | 1,293,920 |
| 21 Jul 2004 | INR | 128.5 | 139 | 128.5 | 135.55 | 135.55 | +6.35 (+4.91%) | 491,430 |
| 20 Jul 2004 | INR | 126.25 | 129.9 | 126.25 | 129.2 | 129.2 | +2.25 (+1.77%) | 192,720 |
| 19 Jul 2004 | INR | 126.75 | 130 | 126.1 | 126.95 | 126.95 | +1 (+0.79%) | 169,330 |
| 16 Jul 2004 | INR | 129.5 | 131.9 | 125 | 125.95 | 125.95 | -2.75 (-2.14%) | 330,350 |
| 15 Jul 2004 | INR | 117 | 129.9 | 117 | 128.7 | 128.7 | +13.7 (+11.91%) | 1,083,400 |
| 14 Jul 2004 | INR | 116.15 | 117.5 | 114 | 115 | 115 | -1.9 (-1.63%) | 60,030 |
| 13 Jul 2004 | INR | 120.4 | 120.4 | 115.2 | 116.9 | 116.9 | -1.9 (-1.60%) | 35,160 |
| 12 Jul 2004 | INR | 119 | 124 | 117.4 | 118.8 | 118.8 | +0.55 (+0.47%) | 169,090 |
| 9 Jul 2004 | INR | 108 | 119 | 106.55 | 118.25 | 118.25 | +8.1 (+7.35%) | 159,450 |
| 8 Jul 2004 | INR | 116.55 | 122 | 108.5 | 110.15 | 110.15 | -5.8 (-5.00%) | 232,130 |
| 7 Jul 2004 | INR | 120 | 120 | 115.1 | 115.95 | 115.95 | -3.75 (-3.13%) | 99,230 |
| 6 Jul 2004 | INR | 116.5 | 120.45 | 115.9 | 119.7 | 119.7 | +3.65 (+3.15%) | 127,590 |
| 5 Jul 2004 | INR | 114.5 | 118 | 114.5 | 116.05 | 116.05 | +2.2 (+1.93%) | 71,600 |
| 2 Jul 2004 | INR | 115 | 115 | 112.3 | 113.85 | 113.85 | -0.15 (-0.13%) | 35,420 |
| 1 Jul 2004 | INR | 114.85 | 117 | 113.6 | 114 | 114 | 0.0 (0.0%) | 50,920 |
| 30 Jun 2004 | INR | 121 | 122.1 | 113.55 | 114 | 114 | -5.15 (-4.32%) | 126,070 |
| 29 Jun 2004 | INR | 108.3 | 121 | 107.05 | 119.15 | 119.15 | +12.2 (+11.41%) | 446,170 |
| 28 Jun 2004 | INR | 108 | 108 | 106.3 | 106.95 | 106.95 | +1.85 (+1.76%) | 62,990 |
| 25 Jun 2004 | INR | 102.7 | 107.9 | 102.15 | 105.1 | 105.1 | +2.6 (+2.54%) | 108,300 |
