| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2004 | INR | 202 | 223 | 202 | 221.75 | 110.875 | +4.75 (+2.19%) | 22,717 |
| 8 Jul 2004 | INR | 217 | 229.95 | 215.05 | 217 | 108.5 | +1.15 (+0.53%) | 137,918 |
| 7 Jul 2004 | INR | 213.75 | 217 | 212.95 | 215.85 | 107.925 | +1.4 (+0.65%) | 41,720 |
| 6 Jul 2004 | INR | 214 | 221.75 | 209.55 | 214.45 | 107.225 | +1.6 (+0.75%) | 66,553 |
| 5 Jul 2004 | INR | 220 | 222.5 | 212.05 | 212.85 | 106.425 | -5.95 (-2.72%) | 18,206 |
| 2 Jul 2004 | INR | 224 | 224 | 217.75 | 218.8 | 109.4 | -6.75 (-2.99%) | 36,088 |
| 1 Jul 2004 | INR | 231.95 | 232 | 224.05 | 225.55 | 112.775 | -5.45 (-2.36%) | 12,325 |
| 30 Jun 2004 | INR | 231.05 | 238 | 229 | 231 | 115.5 | +3.5 (+1.54%) | 44,463 |
| 29 Jun 2004 | INR | 221.8 | 231 | 220.05 | 227.5 | 113.75 | +8.65 (+3.95%) | 48,229 |
| 28 Jun 2004 | INR | 216.45 | 220.95 | 211.25 | 218.85 | 109.425 | +4.85 (+2.27%) | 32,875 |
| 25 Jun 2004 | INR | 206.9 | 216.9 | 206.9 | 214 | 107 | +8.3 (+4.04%) | 53,465 |
| 24 Jun 2004 | INR | 205 | 207 | 205 | 205.7 | 102.85 | +0.45 (+0.22%) | 11,450 |
| 23 Jun 2004 | INR | 205 | 206.6 | 203.1 | 205.25 | 102.625 | +0.25 (+0.12%) | 43,737 |
| 22 Jun 2004 | INR | 207 | 207 | 203.6 | 205 | 102.5 | -0.85 (-0.41%) | 26,965 |
| 21 Jun 2004 | INR | 210 | 210.7 | 205 | 205.85 | 102.925 | -1.15 (-0.56%) | 5,358 |
| 18 Jun 2004 | INR | 206.95 | 208.45 | 205 | 207 | 103.5 | +0.75 (+0.36%) | 20,165 |
| 17 Jun 2004 | INR | 202 | 207 | 202 | 206.25 | 103.125 | +0.1 (+0.05%) | 5,482 |
| 16 Jun 2004 | INR | 204.5 | 208 | 203.3 | 206.15 | 103.075 | +2.5 (+1.23%) | 13,266 |
| 15 Jun 2004 | INR | 202.5 | 206.9 | 199.35 | 203.65 | 101.825 | +3.3 (+1.65%) | 8,349 |
| 14 Jun 2004 | INR | 204.1 | 206.4 | 196 | 200.35 | 100.175 | -8.05 (-3.86%) | 14,405 |
| 11 Jun 2004 | INR | 210 | 210 | 206.05 | 208.4 | 104.2 | +2.2 (+1.07%) | 9,666 |
| 10 Jun 2004 | INR | 210.05 | 210.25 | 206 | 206.2 | 103.1 | -3.85 (-1.83%) | 7,098 |
| 9 Jun 2004 | INR | 208.5 | 216 | 208.5 | 210.05 | 105.025 | +3.25 (+1.57%) | 28,388 |
| 8 Jun 2004 | INR | 204 | 211 | 204 | 206.8 | 103.4 | +3.15 (+1.55%) | 38,790 |
| 7 Jun 2004 | INR | 203 | 206 | 202.05 | 203.65 | 101.825 | +1.65 (+0.82%) | 5,108 |
| 4 Jun 2004 | INR | 204.5 | 205 | 197.7 | 202 | 101 | -0.5 (-0.25%) | 21,486 |
| 3 Jun 2004 | INR | 206.6 | 207.5 | 201 | 202.5 | 101.25 | -2.4 (-1.17%) | 13,014 |
| 2 Jun 2004 | INR | 206.85 | 208.7 | 203.5 | 204.9 | 102.45 | +0.75 (+0.37%) | 12,105 |
| 1 Jun 2004 | INR | 214.9 | 215 | 201.25 | 204.15 | 102.075 | +0.2 (+0.10%) | 24,613 |
| 31 May 2004 | INR | 205 | 206.5 | 194 | 203.95 | 101.975 | -3.25 (-1.57%) | 60,835 |
