| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2004 | INR | 542 | 546 | 535 | 543.9 | 72.52 | +0.15 (+0.03%) | 161,580 |
| 12 Jul 2004 | INR | 536.05 | 545 | 535 | 543.75 | 72.5 | +1.35 (+0.25%) | 29,135 |
| 9 Jul 2004 | INR | 528 | 545 | 528 | 542.4 | 72.32 | +12.65 (+2.39%) | 89,660 |
| 8 Jul 2004 | INR | 521 | 538 | 521 | 529.75 | 70.6333 | +8 (+1.53%) | 67,090 |
| 7 Jul 2004 | INR | 430 | 525 | 430 | 521.75 | 69.5667 | +1.8 (+0.35%) | 76,550 |
| 6 Jul 2004 | INR | 514.95 | 520 | 505.1 | 519.95 | 69.3267 | +8.35 (+1.63%) | 119,690 |
| 5 Jul 2004 | INR | 517.1 | 523.55 | 511 | 511.6 | 68.2133 | -6.35 (-1.23%) | 89,825 |
| 2 Jul 2004 | INR | 515 | 522 | 510 | 517.95 | 69.06 | +0.4 (+0.08%) | 18,125 |
| 1 Jul 2004 | INR | 522.1 | 522.1 | 510 | 517.55 | 69.0067 | -7.8 (-1.48%) | 13,580 |
| 30 Jun 2004 | INR | 509 | 530 | 502 | 525.35 | 70.0467 | +12.2 (+2.38%) | 62,015 |
| 29 Jun 2004 | INR | 496.5 | 515 | 496.5 | 513.15 | 68.42 | +9.8 (+1.95%) | 39,405 |
| 28 Jun 2004 | INR | 505 | 507 | 496.25 | 503.35 | 67.1133 | +6.05 (+1.22%) | 187,770 |
| 25 Jun 2004 | INR | 475 | 504.9 | 475 | 497.3 | 66.3067 | +18.9 (+3.95%) | 53,475 |
| 24 Jun 2004 | INR | 471 | 485 | 462 | 478.4 | 63.7867 | +4.85 (+1.02%) | 32,370 |
| 23 Jun 2004 | INR | 475 | 475 | 465 | 473.55 | 63.14 | +1.1 (+0.23%) | 21,795 |
| 22 Jun 2004 | INR | 449.5 | 475 | 449.5 | 472.45 | 62.9933 | +21.95 (+4.87%) | 42,480 |
| 21 Jun 2004 | INR | 442 | 453.85 | 440 | 450.5 | 60.0667 | +4.85 (+1.09%) | 14,095 |
| 18 Jun 2004 | INR | 453 | 453.65 | 443 | 445.65 | 59.42 | -5.05 (-1.12%) | 28,775 |
| 17 Jun 2004 | INR | 475 | 475 | 436.5 | 450.7 | 60.0933 | +2.05 (+0.46%) | 524,405 |
| 16 Jun 2004 | INR | 454 | 455 | 432 | 448.65 | 59.82 | -2.1 (-0.47%) | 17,355 |
| 15 Jun 2004 | INR | 455 | 455 | 433 | 450.75 | 60.1 | +22.65 (+5.29%) | 28,250 |
| 14 Jun 2004 | INR | 420 | 445 | 410.05 | 428.1 | 57.08 | -1.3 (-0.30%) | 17,670 |
| 11 Jun 2004 | INR | 440 | 446 | 427.5 | 429.4 | 57.2533 | -10.85 (-2.46%) | 6,025 |
| 10 Jun 2004 | INR | 448 | 448 | 439 | 440.25 | 58.7 | -1.1 (-0.25%) | 3,920 |
| 9 Jun 2004 | INR | 437.5 | 450 | 436 | 441.35 | 58.8467 | -9.35 (-2.07%) | 12,995 |
| 8 Jun 2004 | INR | 439.05 | 454 | 439.05 | 450.7 | 60.0933 | +6 (+1.35%) | 11,975 |
| 7 Jun 2004 | INR | 470 | 470 | 432 | 444.7 | 59.2933 | +2.65 (+0.60%) | 6,995 |
| 4 Jun 2004 | INR | 422 | 485 | 410 | 442.05 | 58.94 | +17.25 (+4.06%) | 23,665 |
| 3 Jun 2004 | INR | 444 | 445 | 422 | 424.8 | 56.64 | -11 (-2.52%) | 16,145 |
| 2 Jun 2004 | INR | 450 | 450 | 426.1 | 435.8 | 58.1067 | +11.05 (+2.60%) | 17,280 |
