| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2004 | INR | 419 | 430 | 419 | 427 | 427 | +7.45 (+1.78%) | 35,350 |
| 14 Jul 2004 | INR | 421 | 422 | 417.6 | 419.55 | 419.55 | -5.9 (-1.39%) | 20,370 |
| 13 Jul 2004 | INR | 422 | 427 | 419 | 425.45 | 425.45 | +0.6 (+0.14%) | 4,529 |
| 12 Jul 2004 | INR | 421.1 | 425.3 | 417.25 | 424.85 | 424.85 | +2.15 (+0.51%) | 11,099 |
| 9 Jul 2004 | INR | 419.9 | 425.8 | 413.5 | 422.7 | 422.7 | +0.4 (+0.09%) | 15,042 |
| 8 Jul 2004 | INR | 432.35 | 433.8 | 412 | 422.3 | 422.3 | -8.7 (-2.02%) | 29,158 |
| 7 Jul 2004 | INR | 425 | 433.9 | 420.05 | 431 | 431 | +6.45 (+1.52%) | 46,108 |
| 6 Jul 2004 | INR | 425.9 | 426 | 411 | 424.55 | 424.55 | +0.95 (+0.22%) | 25,155 |
| 5 Jul 2004 | INR | 417 | 426 | 417 | 423.6 | 423.6 | -1.85 (-0.43%) | 26,897 |
| 2 Jul 2004 | INR | 430 | 430 | 419 | 425.45 | 425.45 | 0.0 (0.0%) | 13,960 |
| 1 Jul 2004 | INR | 420 | 426.7 | 408.1 | 425.45 | 425.45 | +4.55 (+1.08%) | 34,505 |
| 30 Jun 2004 | INR | 405.75 | 423 | 405.75 | 420.9 | 420.9 | +13.55 (+3.33%) | 47,389 |
| 29 Jun 2004 | INR | 400.05 | 408.85 | 395.6 | 407.35 | 407.35 | -2.4 (-0.59%) | 8,872 |
| 28 Jun 2004 | INR | 399 | 413 | 391 | 409.75 | 409.75 | +10.85 (+2.72%) | 29,677 |
| 25 Jun 2004 | INR | 383.75 | 403 | 375.05 | 398.9 | 398.9 | +21.15 (+5.60%) | 23,286 |
| 24 Jun 2004 | INR | 373 | 379.8 | 371.1 | 377.75 | 377.75 | +6.05 (+1.63%) | 16,519 |
| 23 Jun 2004 | INR | 370.6 | 375 | 360 | 371.7 | 371.7 | -4.8 (-1.27%) | 38,389 |
| 22 Jun 2004 | INR | 366 | 379.8 | 365 | 376.5 | 376.5 | +7.1 (+1.92%) | 22,461 |
| 21 Jun 2004 | INR | 367.55 | 370 | 358.25 | 369.4 | 369.4 | +3.4 (+0.93%) | 27,740 |
| 18 Jun 2004 | INR | 360 | 367 | 359.9 | 366 | 366 | +5.75 (+1.60%) | 8,177 |
| 17 Jun 2004 | INR | 360.9 | 361.95 | 356.5 | 360.25 | 360.25 | +2.3 (+0.64%) | 7,264 |
| 16 Jun 2004 | INR | 366.8 | 366.8 | 356.25 | 357.95 | 357.95 | -7.05 (-1.93%) | 11,142 |
| 15 Jun 2004 | INR | 365.05 | 370.45 | 358.2 | 365 | 365 | -3.7 (-1.00%) | 11,608 |
| 14 Jun 2004 | INR | 367 | 371 | 357 | 368.7 | 368.7 | +1.6 (+0.44%) | 20,044 |
| 11 Jun 2004 | INR | 370 | 376 | 365 | 367.1 | 367.1 | -0.35 (-0.10%) | 6,143 |
| 10 Jun 2004 | INR | 372 | 378.95 | 365 | 367.45 | 367.45 | -5.1 (-1.37%) | 8,605 |
| 9 Jun 2004 | INR | 372 | 375.5 | 371.1 | 372.55 | 372.55 | +1.65 (+0.44%) | 10,029 |
| 8 Jun 2004 | INR | 378.8 | 378.8 | 370 | 370.9 | 370.9 | +1.3 (+0.35%) | 17,821 |
| 7 Jun 2004 | INR | 369.75 | 371.85 | 366.6 | 369.6 | 369.6 | +9.8 (+2.72%) | 25,456 |
| 4 Jun 2004 | INR | 360 | 366 | 354.5 | 359.8 | 359.8 | -0.7 (-0.19%) | 20,867 |
