| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2004 | INR | 642 | 672 | 642 | 663.55 | 66.355 | +20.75 (+3.23%) | 16,300 |
| 30 Jun 2004 | INR | 641.9 | 647 | 641.9 | 642.8 | 64.28 | +5.55 (+0.87%) | 1,250 |
| 29 Jun 2004 | INR | 638 | 643 | 632.25 | 637.25 | 63.725 | +7.3 (+1.16%) | 2,490 |
| 28 Jun 2004 | INR | 630 | 638 | 620.05 | 629.95 | 62.995 | +10.25 (+1.65%) | 10,720 |
| 25 Jun 2004 | INR | 619.8 | 635 | 610 | 619.7 | 61.97 | +14.8 (+2.45%) | 30,800 |
| 24 Jun 2004 | INR | 605 | 610 | 595.5 | 604.9 | 60.49 | -5.1 (-0.84%) | 37,990 |
| 23 Jun 2004 | INR | 625.05 | 625.25 | 610 | 610 | 61 | -10.15 (-1.64%) | 8,460 |
| 22 Jun 2004 | INR | 640 | 640 | 608.05 | 620.15 | 62.015 | -10.25 (-1.63%) | 23,450 |
| 21 Jun 2004 | INR | 660 | 660 | 630 | 630.4 | 63.04 | -3.25 (-0.51%) | 12,520 |
| 18 Jun 2004 | INR | 657 | 657 | 630 | 633.65 | 63.365 | -16.3 (-2.51%) | 5,560 |
| 17 Jun 2004 | INR | 656 | 656 | 637.15 | 649.95 | 64.995 | +2.75 (+0.42%) | 4,360 |
| 16 Jun 2004 | INR | 636.05 | 660 | 636.05 | 647.2 | 64.72 | +4.55 (+0.71%) | 8,040 |
| 15 Jun 2004 | INR | 640 | 644 | 630 | 642.65 | 64.265 | +15.65 (+2.50%) | 3,850 |
| 14 Jun 2004 | INR | 628 | 640 | 615 | 627 | 62.7 | -19.15 (-2.96%) | 2,350 |
| 11 Jun 2004 | INR | 659.5 | 666 | 645 | 646.15 | 64.615 | -18.9 (-2.84%) | 5,980 |
| 10 Jun 2004 | INR | 659 | 665.05 | 659 | 665.05 | 66.505 | +14.6 (+2.24%) | 20 |
| 9 Jun 2004 | INR | 658.25 | 665 | 650 | 650.45 | 65.045 | -7.55 (-1.15%) | 4,370 |
| 8 Jun 2004 | INR | 660.5 | 682.4 | 657.5 | 658 | 65.8 | +0.5 (+0.08%) | 830 |
| 7 Jun 2004 | INR | 657.25 | 657.5 | 657 | 657.5 | 65.75 | +9.6 (+1.48%) | 1,960 |
| 4 Jun 2004 | INR | 650 | 699.95 | 630 | 647.9 | 64.79 | +0.65 (+0.10%) | 9,700 |
| 3 Jun 2004 | INR | 670 | 674.95 | 640.1 | 647.25 | 64.725 | -19.65 (-2.95%) | 17,060 |
| 2 Jun 2004 | INR | 685 | 685 | 660 | 666.9 | 66.69 | -3.55 (-0.53%) | 20,350 |
| 1 Jun 2004 | INR | 680.05 | 700 | 669.95 | 670.45 | 67.045 | +1.9 (+0.28%) | 15,820 |
| 31 May 2004 | INR | 635 | 678 | 632 | 668.55 | 66.855 | -23.7 (-3.42%) | 10,840 |
| 28 May 2004 | INR | 719 | 719 | 675 | 692.25 | 69.225 | -33 (-4.55%) | 36,890 |
| 27 May 2004 | INR | 730 | 735 | 718.9 | 725.25 | 72.525 | -4.75 (-0.65%) | 2,070 |
| 26 May 2004 | INR | 724 | 748 | 724 | 730 | 73 | +17.1 (+2.40%) | 8,430 |
| 25 May 2004 | INR | 705 | 719.5 | 690 | 712.9 | 71.29 | -3.4 (-0.47%) | 13,830 |
| 24 May 2004 | INR | 748 | 749 | 701.25 | 716.3 | 71.63 | -3.85 (-0.53%) | 26,130 |
| 21 May 2004 | INR | 717 | 722.7 | 700 | 720.15 | 72.015 | -1.15 (-0.16%) | 16,860 |
