| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2004 | INR | 180.6 | 185 | 180.1 | 183.95 | 183.95 | +5 (+2.79%) | 21,127 |
| 15 Jul 2004 | INR | 179.05 | 180.95 | 177 | 178.95 | 178.95 | -2.2 (-1.21%) | 11,937 |
| 14 Jul 2004 | INR | 180.5 | 182.4 | 180 | 181.15 | 181.15 | -1.25 (-0.69%) | 7,513 |
| 13 Jul 2004 | INR | 184 | 185 | 181.25 | 182.4 | 182.4 | -0.3 (-0.16%) | 9,453 |
| 12 Jul 2004 | INR | 184.85 | 186 | 182 | 182.7 | 182.7 | -0.45 (-0.25%) | 12,154 |
| 9 Jul 2004 | INR | 177 | 183.95 | 172 | 183.15 | 183.15 | +3.65 (+2.03%) | 12,403 |
| 8 Jul 2004 | INR | 191 | 191.8 | 177 | 179.5 | 179.5 | -9.2 (-4.88%) | 20,208 |
| 7 Jul 2004 | INR | 191 | 193 | 188 | 188.7 | 188.7 | -2.3 (-1.20%) | 12,645 |
| 6 Jul 2004 | INR | 188.85 | 193.75 | 188.85 | 191 | 191 | +3.8 (+2.03%) | 19,015 |
| 5 Jul 2004 | INR | 188.9 | 189.5 | 185 | 187.2 | 187.2 | +2 (+1.08%) | 11,573 |
| 2 Jul 2004 | INR | 185.3 | 186.6 | 184 | 185.2 | 185.2 | +0.35 (+0.19%) | 6,241 |
| 1 Jul 2004 | INR | 185.5 | 185.5 | 183 | 184.85 | 184.85 | +0.25 (+0.14%) | 9,167 |
| 30 Jun 2004 | INR | 186.5 | 187.7 | 184.1 | 184.6 | 184.6 | -0.5 (-0.27%) | 5,837 |
| 29 Jun 2004 | INR | 185.3 | 187.5 | 184 | 185.1 | 185.1 | +0.05 (+0.03%) | 10,807 |
| 28 Jun 2004 | INR | 183.9 | 186.45 | 181.6 | 185.05 | 185.05 | +3.9 (+2.15%) | 12,598 |
| 25 Jun 2004 | INR | 178.5 | 182.85 | 174.1 | 181.15 | 181.15 | +5.2 (+2.96%) | 11,367 |
| 24 Jun 2004 | INR | 179.5 | 179.6 | 175 | 175.95 | 175.95 | -1.65 (-0.93%) | 12,094 |
| 23 Jun 2004 | INR | 180 | 185.1 | 177 | 177.6 | 177.6 | -5.6 (-3.06%) | 13,890 |
| 22 Jun 2004 | INR | 182.25 | 184.9 | 180 | 183.2 | 183.2 | -1.1 (-0.60%) | 17,549 |
| 21 Jun 2004 | INR | 192 | 192 | 183.15 | 184.3 | 184.3 | -6.2 (-3.25%) | 16,539 |
| 18 Jun 2004 | INR | 191.05 | 192.8 | 188.15 | 190.5 | 190.5 | -0.9 (-0.47%) | 10,282 |
| 17 Jun 2004 | INR | 192 | 192.75 | 189.35 | 191.4 | 191.4 | -1.7 (-0.88%) | 9,201 |
| 16 Jun 2004 | INR | 195 | 195.5 | 192.05 | 193.1 | 193.1 | -0.4 (-0.21%) | 10,344 |
| 15 Jun 2004 | INR | 192.4 | 194.8 | 192.3 | 193.5 | 193.5 | +1.55 (+0.81%) | 12,138 |
| 14 Jun 2004 | INR | 196.05 | 196.05 | 190.05 | 191.95 | 191.95 | -6.9 (-3.47%) | 14,815 |
| 11 Jun 2004 | INR | 203.95 | 204 | 196.55 | 198.85 | 198.85 | -2 (-1.00%) | 11,939 |
| 10 Jun 2004 | INR | 199 | 204.5 | 199 | 200.85 | 200.85 | -0.05 (-0.02%) | 12,681 |
| 9 Jun 2004 | INR | 201.1 | 202.95 | 200 | 200.9 | 200.9 | +0.3 (+0.15%) | 8,614 |
| 8 Jun 2004 | INR | 202 | 202 | 199 | 200.6 | 200.6 | +0.4 (+0.20%) | 6,975 |
| 7 Jun 2004 | INR | 204.1 | 205.7 | 200 | 200.2 | 200.2 | -1.55 (-0.77%) | 14,209 |
