| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2004 | INR | 455 | 466 | 453 | 460.6 | 460.6 | +9.35 (+2.07%) | 8,598 |
| 14 Jul 2004 | INR | 475 | 475 | 445 | 451.25 | 451.25 | -3.75 (-0.82%) | 10,702 |
| 13 Jul 2004 | INR | 454 | 455.95 | 447.3 | 455 | 455 | +2.9 (+0.64%) | 4,065 |
| 12 Jul 2004 | INR | 450 | 454.4 | 448.45 | 452.1 | 452.1 | +9.15 (+2.07%) | 5,491 |
| 9 Jul 2004 | INR | 438.9 | 448.5 | 438 | 442.95 | 442.95 | -0.45 (-0.10%) | 14,462 |
| 8 Jul 2004 | INR | 459 | 475 | 440 | 443.4 | 443.4 | -14.4 (-3.15%) | 24,620 |
| 7 Jul 2004 | INR | 451 | 460 | 451 | 457.8 | 457.8 | +7.9 (+1.76%) | 13,146 |
| 6 Jul 2004 | INR | 449.5 | 452 | 442.2 | 449.9 | 449.9 | +4.75 (+1.07%) | 7,401 |
| 5 Jul 2004 | INR | 448.5 | 450 | 441 | 445.15 | 445.15 | -2.05 (-0.46%) | 7,737 |
| 2 Jul 2004 | INR | 445 | 450 | 443 | 447.2 | 447.2 | -2.3 (-0.51%) | 18,474 |
| 1 Jul 2004 | INR | 452 | 458 | 439 | 449.5 | 449.5 | -1.45 (-0.32%) | 22,634 |
| 30 Jun 2004 | INR | 434.95 | 467.4 | 434.9 | 450.95 | 450.95 | +19.65 (+4.56%) | 128,453 |
| 29 Jun 2004 | INR | 420 | 437 | 414 | 431.3 | 431.3 | +15.4 (+3.70%) | 27,192 |
| 28 Jun 2004 | INR | 410 | 419.5 | 406.25 | 415.9 | 415.9 | +9.95 (+2.45%) | 9,831 |
| 25 Jun 2004 | INR | 388.9 | 409.55 | 388.9 | 405.95 | 405.95 | +16.9 (+4.34%) | 12,190 |
| 24 Jun 2004 | INR | 383.9 | 390.95 | 382 | 389.05 | 389.05 | +4.6 (+1.20%) | 4,985 |
| 23 Jun 2004 | INR | 390 | 391.75 | 382.6 | 384.45 | 384.45 | -4.05 (-1.04%) | 8,284 |
| 22 Jun 2004 | INR | 386 | 390 | 384 | 388.5 | 388.5 | +2.8 (+0.73%) | 6,387 |
| 21 Jun 2004 | INR | 385 | 386.9 | 382.05 | 385.7 | 385.7 | +0.4 (+0.10%) | 3,217 |
| 18 Jun 2004 | INR | 380.1 | 389.9 | 380 | 385.3 | 385.3 | +3.4 (+0.89%) | 7,795 |
| 17 Jun 2004 | INR | 385 | 385 | 378.5 | 381.9 | 381.9 | +1.75 (+0.46%) | 1,691 |
| 16 Jun 2004 | INR | 380.05 | 384.6 | 377.75 | 380.15 | 380.15 | -2.15 (-0.56%) | 1,636 |
| 15 Jun 2004 | INR | 382 | 385 | 380 | 382.3 | 382.3 | +2.2 (+0.58%) | 2,212 |
| 14 Jun 2004 | INR | 386 | 388 | 378.1 | 380.1 | 380.1 | -7.5 (-1.93%) | 4,686 |
| 11 Jun 2004 | INR | 391 | 392.65 | 387 | 387.6 | 387.6 | -4.05 (-1.03%) | 2,890 |
| 10 Jun 2004 | INR | 388.5 | 392.8 | 388.4 | 391.65 | 391.65 | +0.95 (+0.24%) | 3,170 |
| 9 Jun 2004 | INR | 392 | 393.9 | 389.05 | 390.7 | 390.7 | +1.05 (+0.27%) | 1,972 |
| 8 Jun 2004 | INR | 389 | 391.5 | 385 | 389.65 | 389.65 | -1.4 (-0.36%) | 1,920 |
| 7 Jun 2004 | INR | 390 | 394 | 387.2 | 391.05 | 391.05 | +4.5 (+1.16%) | 1,823 |
| 4 Jun 2004 | INR | 385 | 388.8 | 378 | 386.55 | 386.55 | -2.45 (-0.63%) | 18,059 |
