| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2004 | INR | 472.3 | 475.4 | 469.1 | 474.35 | 474.35 | +3.85 (+0.82%) | 2,308,143 |
| 28 Jul 2004 | INR | 466.9 | 475 | 463.55 | 470.5 | 470.5 | +5.55 (+1.19%) | 3,822,466 |
| 27 Jul 2004 | INR | 480 | 483 | 462.55 | 464.95 | 464.95 | -12.65 (-2.65%) | 7,473,673 |
| 26 Jul 2004 | INR | 463.95 | 479 | 460.55 | 477.6 | 477.6 | +11.4 (+2.45%) | 4,365,441 |
| 23 Jul 2004 | INR | 455.1 | 468.5 | 454.25 | 466.2 | 466.2 | +11.4 (+2.51%) | 4,156,292 |
| 22 Jul 2004 | INR | 439.25 | 458 | 438 | 454.8 | 454.8 | +20.35 (+4.68%) | 4,916,655 |
| 21 Jul 2004 | INR | 430.05 | 439.95 | 429.9 | 434.45 | 434.45 | +6.1 (+1.42%) | 2,438,021 |
| 20 Jul 2004 | INR | 424 | 431.7 | 421 | 428.35 | 428.35 | +4.85 (+1.15%) | 4,375,322 |
| 19 Jul 2004 | INR | 427.1 | 428.8 | 422.15 | 423.5 | 423.5 | -0.95 (-0.22%) | 2,819,301 |
| 16 Jul 2004 | INR | 421.25 | 426.95 | 418.4 | 424.45 | 424.45 | +4.15 (+0.99%) | 4,082,065 |
| 15 Jul 2004 | INR | 417 | 424.4 | 412 | 420.3 | 420.3 | +2.35 (+0.56%) | 3,402,376 |
| 14 Jul 2004 | INR | 431 | 431 | 416.7 | 417.95 | 417.95 | -12.5 (-2.90%) | 3,334,132 |
| 13 Jul 2004 | INR | 437.4 | 439 | 428.2 | 430.45 | 430.45 | -5.7 (-1.31%) | 806,680 |
| 12 Jul 2004 | INR | 439.1 | 440 | 432.55 | 436.15 | 436.15 | -2.4 (-0.55%) | 1,261,348 |
| 9 Jul 2004 | INR | 425 | 440.9 | 420 | 438.55 | 438.55 | +6.3 (+1.46%) | 1,779,954 |
| 8 Jul 2004 | INR | 440 | 447 | 429.05 | 432.25 | 432.25 | -6.1 (-1.39%) | 5,612,234 |
| 7 Jul 2004 | INR | 436.2 | 442.7 | 435.15 | 438.35 | 438.35 | +0.05 (+0.01%) | 3,267,187 |
| 6 Jul 2004 | INR | 432 | 439 | 430.6 | 438.3 | 438.3 | +7.75 (+1.80%) | 2,380,694 |
| 5 Jul 2004 | INR | 435 | 439.85 | 429.35 | 430.55 | 430.55 | -3.55 (-0.82%) | 3,328,225 |
| 2 Jul 2004 | INR | 437 | 438.75 | 430.65 | 434.1 | 434.1 | -4.3 (-0.98%) | 3,166,270 |
| 1 Jul 2004 | INR | 430.9 | 439.9 | 430.5 | 438.4 | 438.4 | +8.8 (+2.05%) | 2,656,961 |
| 30 Jun 2004 | INR | 444 | 446.55 | 428.3 | 429.6 | 429.6 | -13.65 (-3.08%) | 4,197,828 |
| 29 Jun 2004 | INR | 440.4 | 447 | 434.6 | 443.25 | 443.25 | +1.65 (+0.37%) | 3,205,453 |
| 28 Jun 2004 | INR | 433 | 442.75 | 431.8 | 441.6 | 441.6 | +10 (+2.32%) | 2,402,336 |
| 25 Jun 2004 | INR | 425 | 436.45 | 423.35 | 431.6 | 431.6 | +8.8 (+2.08%) | 4,588,628 |
| 24 Jun 2004 | INR | 412.5 | 425.75 | 411.55 | 422.8 | 422.8 | +11.75 (+2.86%) | 5,577,685 |
| 23 Jun 2004 | INR | 434.8 | 434.8 | 409 | 411.05 | 411.05 | -20.6 (-4.77%) | 4,949,650 |
| 22 Jun 2004 | INR | 433.4 | 440.4 | 430 | 431.65 | 431.65 | -3.3 (-0.76%) | 2,436,188 |
| 21 Jun 2004 | INR | 450.1 | 450.1 | 433.15 | 434.95 | 434.95 | -9.85 (-2.21%) | 2,615,463 |
| 18 Jun 2004 | INR | 453.7 | 453.7 | 441.6 | 444.8 | 444.8 | -9.5 (-2.09%) | 2,532,406 |
