| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2004 | INR | 297 | 304 | 295.15 | 301.05 | 30.105 | +1.05 (+0.35%) | 282 |
| 13 Jul 2004 | INR | 305 | 306 | 290 | 300 | 30 | -3.45 (-1.14%) | 1,066 |
| 12 Jul 2004 | INR | 290 | 305 | 285 | 303.45 | 30.345 | +23.45 (+8.38%) | 934 |
| 9 Jul 2004 | INR | 300 | 300 | 273 | 280 | 28 | +7.95 (+2.92%) | 963 |
| 8 Jul 2004 | INR | 275 | 275 | 272.05 | 272.05 | 27.205 | -4.95 (-1.79%) | 25 |
| 7 Jul 2004 | INR | 314 | 314 | 273 | 277 | 27.7 | +1.9 (+0.69%) | 68 |
| 6 Jul 2004 | INR | 275 | 280 | 270.5 | 275.1 | 27.51 | -2.9 (-1.04%) | 259 |
| 5 Jul 2004 | INR | 329 | 329 | 270 | 278 | 27.8 | -1 (-0.36%) | 275 |
| 2 Jul 2004 | INR | 315 | 315 | 266.1 | 279 | 27.9 | +13 (+4.89%) | 32 |
| 1 Jul 2004 | INR | 266 | 266 | 266 | 266 | 26.6 | -13.65 (-4.88%) | 1 |
| 30 Jun 2004 | INR | 266.1 | 281.8 | 266.1 | 279.65 | 27.965 | +13.65 (+5.13%) | 119 |
| 29 Jun 2004 | INR | 295 | 295 | 258 | 266 | 26.6 | -15 (-5.34%) | 3,300 |
| 28 Jun 2004 | INR | 275.15 | 281 | 265 | 281 | 28.1 | +7.15 (+2.61%) | 87 |
| 25 Jun 2004 | INR | 309.85 | 309.85 | 264.15 | 273.85 | 27.385 | +13.85 (+5.33%) | 57 |
| 24 Jun 2004 | INR | 250.05 | 267.95 | 250.05 | 260 | 26 | -0.95 (-0.36%) | 41 |
| 23 Jun 2004 | INR | 255.2 | 305 | 252.1 | 260.95 | 26.095 | +1.65 (+0.64%) | 91 |
| 22 Jun 2004 | INR | 256 | 270 | 256 | 259.3 | 25.93 | -16.6 (-6.02%) | 43 |
| 21 Jun 2004 | INR | 257.25 | 278.9 | 257.25 | 275.9 | 27.59 | +14.8 (+5.67%) | 10 |
| 18 Jun 2004 | INR | 319.9 | 331.9 | 261 | 261.1 | 26.11 | -16.15 (-5.83%) | 107 |
| 17 Jun 2004 | INR | 257.1 | 284.95 | 257.1 | 277.25 | 27.725 | +6.25 (+2.31%) | 543 |
| 16 Jun 2004 | INR | 269.15 | 276 | 269.15 | 271 | 27.1 | -1.85 (-0.68%) | 50 |
| 15 Jun 2004 | INR | 265.1 | 287.95 | 265 | 272.85 | 27.285 | +3.35 (+1.24%) | 181 |
| 14 Jun 2004 | INR | 262.75 | 291.45 | 262.75 | 269.5 | 26.95 | -19.25 (-6.67%) | 37 |
| 11 Jun 2004 | INR | 267 | 296.5 | 267 | 288.75 | 28.875 | +9.65 (+3.46%) | 3,150 |
| 10 Jun 2004 | INR | 265 | 295 | 265 | 279.1 | 27.91 | -10.9 (-3.76%) | 3,090 |
| 9 Jun 2004 | INR | 293.15 | 294 | 280.1 | 290 | 29 | -14.7 (-4.82%) | 229 |
| 8 Jun 2004 | INR | 262.15 | 307.9 | 262.15 | 304.7 | 30.47 | +32.6 (+11.98%) | 143 |
| 7 Jun 2004 | INR | 330 | 330 | 270.05 | 272.1 | 27.21 | -3.95 (-1.43%) | 268 |
| 4 Jun 2004 | INR | 261.25 | 287.8 | 261.25 | 276.05 | 27.605 | -2.9 (-1.04%) | 272 |
| 3 Jun 2004 | INR | 268.1 | 286 | 268.1 | 278.95 | 27.895 | +5.4 (+1.97%) | 843 |
