| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2004 | INR | 144.05 | 145 | 142 | 142.15 | 142.15 | -2.1 (-1.46%) | 1,389 |
| 14 Jul 2004 | INR | 147.5 | 147.5 | 144.1 | 144.25 | 144.25 | -4.15 (-2.80%) | 2,039 |
| 13 Jul 2004 | INR | 144 | 151.95 | 144 | 148.4 | 148.4 | +1.25 (+0.85%) | 2,401 |
| 12 Jul 2004 | INR | 150 | 150 | 145.75 | 147.15 | 147.15 | -3.25 (-2.16%) | 3,851 |
| 9 Jul 2004 | INR | 144 | 151.9 | 144 | 150.4 | 150.4 | +2.75 (+1.86%) | 4,846 |
| 8 Jul 2004 | INR | 153.1 | 159 | 147 | 147.65 | 147.65 | -4.65 (-3.05%) | 7,966 |
| 7 Jul 2004 | INR | 152 | 154.5 | 151.65 | 152.3 | 152.3 | +0.1 (+0.07%) | 5,421 |
| 6 Jul 2004 | INR | 155 | 155 | 149.5 | 152.2 | 152.2 | +0.95 (+0.63%) | 4,645 |
| 5 Jul 2004 | INR | 156.45 | 156.45 | 151 | 151.25 | 151.25 | -1.9 (-1.24%) | 1,494 |
| 2 Jul 2004 | INR | 154.9 | 155 | 152 | 153.15 | 153.15 | -0.35 (-0.23%) | 2,335 |
| 1 Jul 2004 | INR | 153 | 159 | 152 | 153.5 | 153.5 | +2 (+1.32%) | 3,496 |
| 30 Jun 2004 | INR | 151 | 159 | 148.5 | 151.5 | 151.5 | +1.15 (+0.76%) | 10,716 |
| 29 Jun 2004 | INR | 154.5 | 154.6 | 149.5 | 150.35 | 150.35 | -1.95 (-1.28%) | 7,427 |
| 28 Jun 2004 | INR | 152.95 | 157 | 148.5 | 152.3 | 152.3 | +5.1 (+3.46%) | 11,324 |
| 25 Jun 2004 | INR | 139.9 | 150 | 138.5 | 147.2 | 147.2 | +9.8 (+7.13%) | 4,021 |
| 24 Jun 2004 | INR | 137 | 138 | 136 | 137.4 | 137.4 | +0.2 (+0.15%) | 2,106 |
| 23 Jun 2004 | INR | 141.6 | 141.6 | 137.2 | 137.2 | 137.2 | -4 (-2.83%) | 1,385 |
| 22 Jun 2004 | INR | 142.15 | 142.15 | 138.05 | 141.2 | 141.2 | -2.95 (-2.05%) | 1,597 |
| 21 Jun 2004 | INR | 140.1 | 149 | 140.1 | 144.15 | 144.15 | +0.2 (+0.14%) | 2,229 |
| 18 Jun 2004 | INR | 139.55 | 145 | 139.55 | 143.95 | 143.95 | +3.05 (+2.16%) | 1,644 |
| 17 Jun 2004 | INR | 141 | 143 | 138.1 | 140.9 | 140.9 | -0.15 (-0.11%) | 3,843 |
| 16 Jun 2004 | INR | 145 | 149.9 | 140 | 141.05 | 141.05 | -5.05 (-3.46%) | 2,769 |
| 15 Jun 2004 | INR | 149.8 | 151 | 145 | 146.1 | 146.1 | +0.6 (+0.41%) | 3,592 |
| 14 Jun 2004 | INR | 149.9 | 149.9 | 135.35 | 145.5 | 145.5 | -1.25 (-0.85%) | 12,102 |
| 11 Jun 2004 | INR | 152 | 153 | 145.5 | 146.75 | 146.75 | -5.05 (-3.33%) | 3,812 |
| 10 Jun 2004 | INR | 157.65 | 158.9 | 150 | 151.8 | 151.8 | -6.35 (-4.02%) | 7,672 |
| 9 Jun 2004 | INR | 157 | 163.5 | 155.5 | 158.15 | 158.15 | -0.5 (-0.32%) | 14,106 |
| 8 Jun 2004 | INR | 159 | 165 | 156.05 | 158.65 | 158.65 | +2.35 (+1.50%) | 3,391 |
| 7 Jun 2004 | INR | 157.5 | 160 | 155 | 156.3 | 156.3 | +0.35 (+0.22%) | 1,716 |
| 4 Jun 2004 | INR | 160 | 160 | 154.1 | 155.95 | 155.95 | -0.1 (-0.06%) | 6,499 |
