| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2004 | INR | 280 | 287 | 275 | 275 | 55 | +5 (+1.85%) | 1,079 |
| 14 Jul 2004 | INR | 288 | 288 | 267.15 | 270 | 54 | -2.45 (-0.90%) | 786 |
| 13 Jul 2004 | INR | 276.9 | 283.5 | 272.45 | 272.45 | 54.49 | +1.75 (+0.65%) | 225 |
| 12 Jul 2004 | INR | 270 | 278.8 | 269.95 | 270.7 | 54.14 | -4.3 (-1.56%) | 525 |
| 9 Jul 2004 | INR | 266.35 | 284 | 266.3 | 275 | 55 | +6.1 (+2.27%) | 1,197 |
| 8 Jul 2004 | INR | 287.75 | 287.75 | 268.1 | 268.9 | 53.78 | -6.8 (-2.47%) | 625 |
| 7 Jul 2004 | INR | 272 | 284 | 271.5 | 275.7 | 55.14 | +4.35 (+1.60%) | 225 |
| 6 Jul 2004 | INR | 280 | 280 | 270.25 | 271.35 | 54.27 | -18.65 (-6.43%) | 238 |
| 5 Jul 2004 | INR | 290 | 290 | 290 | 290 | 58 | +9.05 (+3.22%) | 50 |
| 2 Jul 2004 | INR | 287.05 | 287.05 | 280 | 280.95 | 56.19 | -1.95 (-0.69%) | 715 |
| 1 Jul 2004 | INR | 287.75 | 287.75 | 282.9 | 282.9 | 56.58 | +9.7 (+3.55%) | 150 |
| 30 Jun 2004 | INR | 288.5 | 288.5 | 273 | 273.2 | 54.64 | -4.2 (-1.51%) | 56 |
| 29 Jun 2004 | INR | 289 | 289 | 271.5 | 277.4 | 55.48 | -2.6 (-0.93%) | 2,186 |
| 28 Jun 2004 | INR | 289 | 289 | 280 | 280 | 56 | +6.2 (+2.26%) | 52 |
| 25 Jun 2004 | INR | 287.5 | 287.5 | 255.05 | 273.8 | 54.76 | +6.8 (+2.55%) | 512 |
| 24 Jun 2004 | INR | 291 | 291 | 266.95 | 267 | 53.4 | -5.5 (-2.02%) | 105 |
| 23 Jun 2004 | INR | 296.85 | 296.85 | 259.9 | 272.5 | 54.5 | -7.6 (-2.71%) | 1,548 |
| 22 Jun 2004 | INR | 300.5 | 300.5 | 274.65 | 280.1 | 56.02 | +4.6 (+1.67%) | 248 |
| 21 Jun 2004 | INR | 308 | 308 | 275 | 275.5 | 55.1 | -11.4 (-3.97%) | 1,044 |
| 18 Jun 2004 | INR | 297.5 | 297.5 | 281.1 | 286.9 | 57.38 | -1.35 (-0.47%) | 329 |
| 17 Jun 2004 | INR | 298.5 | 298.5 | 285 | 288.25 | 57.65 | -5.7 (-1.94%) | 515 |
| 16 Jun 2004 | INR | 318 | 318 | 291 | 293.95 | 58.79 | +3.05 (+1.05%) | 175 |
| 15 Jun 2004 | INR | 306 | 306 | 290 | 290.9 | 58.18 | -0.25 (-0.09%) | 326 |
| 14 Jun 2004 | INR | 295 | 300 | 290.4 | 291.15 | 58.23 | -8.85 (-2.95%) | 1,485 |
| 11 Jun 2004 | INR | 305 | 310 | 292 | 300 | 60 | +0.3 (+0.10%) | 76,936 |
| 10 Jun 2004 | INR | 315.95 | 315.95 | 295 | 299.7 | 59.94 | -0.2 (-0.07%) | 300 |
| 9 Jun 2004 | INR | 319 | 319 | 292 | 299.9 | 59.98 | -5.15 (-1.69%) | 250 |
| 8 Jun 2004 | INR | 312.4 | 312.4 | 305 | 305.05 | 61.01 | +0.55 (+0.18%) | 63 |
| 7 Jun 2004 | INR | 285 | 305 | 285 | 304.5 | 60.9 | +19 (+6.65%) | 613 |
| 4 Jun 2004 | INR | 291.5 | 291.5 | 282.5 | 285.5 | 57.1 | -5.8 (-1.99%) | 646 |
