| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2004 | INR | 176 | 176 | 173.5 | 175 | 35 | -1.35 (-0.77%) | 15,495 |
| 15 Jul 2004 | INR | 172 | 178 | 172 | 176.35 | 35.27 | +1.25 (+0.71%) | 25,560 |
| 14 Jul 2004 | INR | 174 | 175.85 | 172.75 | 175.1 | 35.02 | +0.25 (+0.14%) | 14,950 |
| 13 Jul 2004 | INR | 170 | 176 | 170 | 174.85 | 34.97 | -2.25 (-1.27%) | 18,025 |
| 12 Jul 2004 | INR | 170.5 | 178 | 170 | 177.1 | 35.42 | +0.5 (+0.28%) | 24,060 |
| 9 Jul 2004 | INR | 170 | 178 | 170 | 176.6 | 35.32 | +2.6 (+1.49%) | 21,650 |
| 8 Jul 2004 | INR | 179.9 | 180 | 173.05 | 174 | 34.8 | -2.95 (-1.67%) | 14,950 |
| 7 Jul 2004 | INR | 173.5 | 178 | 173.5 | 176.95 | 35.39 | +3.35 (+1.93%) | 17,095 |
| 6 Jul 2004 | INR | 166 | 174 | 166 | 173.6 | 34.72 | +7.05 (+4.23%) | 29,665 |
| 5 Jul 2004 | INR | 162.5 | 169 | 162.5 | 166.55 | 33.31 | -2.3 (-1.36%) | 5,165 |
| 2 Jul 2004 | INR | 163 | 169 | 163 | 168.85 | 33.77 | +2.9 (+1.75%) | 7,755 |
| 1 Jul 2004 | INR | 161.1 | 167 | 161.1 | 165.95 | 33.19 | +5.7 (+3.56%) | 12,085 |
| 30 Jun 2004 | INR | 162 | 163 | 160.25 | 160.25 | 32.05 | -1.8 (-1.11%) | 4,000 |
| 29 Jun 2004 | INR | 163.95 | 163.95 | 162 | 162.05 | 32.41 | +2.05 (+1.28%) | 1,585 |
| 28 Jun 2004 | INR | 160 | 160 | 157.05 | 160 | 32 | +3.1 (+1.98%) | 1,230 |
| 25 Jun 2004 | INR | 156.75 | 158 | 155.1 | 156.9 | 31.38 | 0.0 (0.0%) | 3,750 |
| 24 Jun 2004 | INR | 152 | 156.9 | 151.5 | 156.9 | 31.38 | +5.25 (+3.46%) | 875 |
| 23 Jun 2004 | INR | 150.9 | 153.25 | 150.9 | 151.65 | 30.33 | -0.65 (-0.43%) | 1,835 |
| 22 Jun 2004 | INR | 154 | 154 | 150.1 | 152.3 | 30.46 | -0.45 (-0.29%) | 3,405 |
| 21 Jun 2004 | INR | 153 | 154.5 | 150 | 152.75 | 30.55 | -1 (-0.65%) | 1,455 |
| 18 Jun 2004 | INR | 148.15 | 156 | 148.15 | 153.75 | 30.75 | +2.25 (+1.49%) | 7,975 |
| 17 Jun 2004 | INR | 149.25 | 153 | 149 | 151.5 | 30.3 | -0.4 (-0.26%) | 4,685 |
| 16 Jun 2004 | INR | 150.65 | 151.95 | 150.65 | 151.9 | 30.38 | +1.1 (+0.73%) | 1,650 |
| 15 Jun 2004 | INR | 152.95 | 152.95 | 146.25 | 150.8 | 30.16 | +2.4 (+1.62%) | 2,305 |
| 14 Jun 2004 | INR | 151.1 | 153 | 147.5 | 148.4 | 29.68 | -6.55 (-4.23%) | 20,645 |
| 11 Jun 2004 | INR | 158.75 | 158.75 | 153.5 | 154.95 | 30.99 | -0.1 (-0.06%) | 5,000 |
| 10 Jun 2004 | INR | 154.45 | 156 | 152.25 | 155.05 | 31.01 | +3.1 (+2.04%) | 8,590 |
| 9 Jun 2004 | INR | 152 | 154 | 150.5 | 151.95 | 30.39 | +0.3 (+0.20%) | 5,585 |
| 8 Jun 2004 | INR | 156.45 | 156.45 | 150.55 | 151.65 | 30.33 | -1.35 (-0.88%) | 4,015 |
| 7 Jun 2004 | INR | 159.95 | 159.95 | 152.5 | 153 | 30.6 | -1.75 (-1.13%) | 11,775 |
