| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2004 | INR | 114 | 115.25 | 114 | 114.8 | 45.92 | +0.75 (+0.66%) | 17,332 |
| 28 Jun 2004 | INR | 112.5 | 115 | 112.5 | 114.05 | 45.62 | +1.3 (+1.15%) | 16,957 |
| 25 Jun 2004 | INR | 111.5 | 113 | 111 | 112.75 | 45.1 | +0.9 (+0.80%) | 6,250 |
| 24 Jun 2004 | INR | 110.8 | 113 | 110.8 | 111.85 | 44.74 | -0.2 (-0.18%) | 40,057 |
| 23 Jun 2004 | INR | 114.5 | 114.8 | 111.3 | 112.05 | 44.82 | -2.6 (-2.27%) | 82,692 |
| 22 Jun 2004 | INR | 113 | 115 | 113 | 114.65 | 45.86 | -0.05 (-0.04%) | 16,102 |
| 21 Jun 2004 | INR | 113.25 | 115 | 112.6 | 114.7 | 45.88 | -0.3 (-0.26%) | 64,025 |
| 18 Jun 2004 | INR | 114 | 115.1 | 113 | 115 | 46 | -0.8 (-0.69%) | 27,447 |
| 17 Jun 2004 | INR | 114.5 | 116.5 | 112.55 | 115.8 | 46.32 | +1.1 (+0.96%) | 35,362 |
| 16 Jun 2004 | INR | 115.95 | 116.3 | 113.6 | 114.7 | 45.88 | +0.4 (+0.35%) | 58,602 |
| 15 Jun 2004 | INR | 113.1 | 115 | 113.1 | 114.3 | 45.72 | +1.15 (+1.02%) | 32,182 |
| 14 Jun 2004 | INR | 115.3 | 115.3 | 112.15 | 113.15 | 45.26 | -1.2 (-1.05%) | 45,577 |
| 11 Jun 2004 | INR | 115.75 | 115.75 | 113 | 114.35 | 45.74 | +1.15 (+1.02%) | 39,332 |
| 10 Jun 2004 | INR | 109 | 115.5 | 109 | 113.2 | 45.28 | +1.9 (+1.71%) | 32,295 |
| 9 Jun 2004 | INR | 110 | 112 | 109.1 | 111.3 | 44.52 | +0.95 (+0.86%) | 53,327 |
| 8 Jun 2004 | INR | 110 | 110.9 | 109 | 110.35 | 44.14 | +0.6 (+0.55%) | 8,937 |
| 7 Jun 2004 | INR | 108.4 | 111.45 | 108.35 | 109.75 | 43.9 | +1.2 (+1.11%) | 40,562 |
| 4 Jun 2004 | INR | 108 | 109.5 | 106.15 | 108.55 | 43.42 | +0.25 (+0.23%) | 36,507 |
| 3 Jun 2004 | INR | 111 | 111.5 | 107.1 | 108.3 | 43.32 | -1.2 (-1.10%) | 44,460 |
| 2 Jun 2004 | INR | 110 | 110 | 108.25 | 109.5 | 43.8 | +0.4 (+0.37%) | 19,555 |
| 1 Jun 2004 | INR | 111.75 | 111.75 | 108.1 | 109.1 | 43.64 | -0.35 (-0.32%) | 37,982 |
| 31 May 2004 | INR | 113.1 | 113.1 | 108.35 | 109.45 | 43.78 | -4.25 (-3.74%) | 39,887 |
| 28 May 2004 | INR | 115.25 | 119 | 113.15 | 113.7 | 45.48 | -2.1 (-1.81%) | 47,052 |
| 27 May 2004 | INR | 119 | 119.95 | 115 | 115.8 | 46.32 | -3.95 (-3.30%) | 29,002 |
| 26 May 2004 | INR | 122.4 | 122.95 | 118.5 | 119.75 | 47.9 | +0.2 (+0.17%) | 22,802 |
| 25 May 2004 | INR | 122 | 122 | 119 | 119.55 | 47.82 | -2.7 (-2.21%) | 25,602 |
| 24 May 2004 | INR | 121.9 | 124 | 121 | 122.25 | 48.9 | +5.7 (+4.89%) | 50,715 |
| 21 May 2004 | INR | 121.3 | 121.3 | 115 | 116.55 | 46.62 | -1 (-0.85%) | 53,317 |
| 20 May 2004 | INR | 119 | 123 | 116.75 | 117.55 | 47.02 | -0.25 (-0.21%) | 55,547 |
| 19 May 2004 | INR | 113 | 118.9 | 112 | 117.8 | 47.12 | +10.1 (+9.38%) | 42,287 |
