| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2004 | INR | 253 | 253 | 247 | 248.95 | 248.95 | -5.05 (-1.99%) | 1,447 |
| 2 Jul 2004 | INR | 254.6 | 254.75 | 251.1 | 254 | 254 | -0.35 (-0.14%) | 224 |
| 1 Jul 2004 | INR | 250 | 254.85 | 250 | 254.35 | 254.35 | +3.95 (+1.58%) | 223 |
| 30 Jun 2004 | INR | 253 | 254 | 249 | 250.4 | 250.4 | +0.1 (+0.04%) | 224 |
| 29 Jun 2004 | INR | 256 | 265 | 247.1 | 250.3 | 250.3 | -6.4 (-2.49%) | 2,240 |
| 28 Jun 2004 | INR | 254 | 258 | 250 | 256.7 | 256.7 | +7.75 (+3.11%) | 2,143 |
| 25 Jun 2004 | INR | 247 | 250 | 243.3 | 248.95 | 248.95 | +0.05 (+0.02%) | 566 |
| 24 Jun 2004 | INR | 251 | 251 | 242 | 248.9 | 248.9 | +3.55 (+1.45%) | 1,343 |
| 23 Jun 2004 | INR | 247.75 | 250 | 242.25 | 245.35 | 245.35 | +0.45 (+0.18%) | 2,339 |
| 22 Jun 2004 | INR | 244 | 246.5 | 240 | 244.9 | 244.9 | +4.05 (+1.68%) | 1,282 |
| 21 Jun 2004 | INR | 244 | 249.5 | 240.1 | 240.85 | 240.85 | -1.65 (-0.68%) | 825 |
| 18 Jun 2004 | INR | 236 | 245 | 235.95 | 242.5 | 242.5 | +9.35 (+4.01%) | 1,483 |
| 17 Jun 2004 | INR | 235 | 238.85 | 230 | 233.15 | 233.15 | +0.15 (+0.06%) | 2,071 |
| 16 Jun 2004 | INR | 243 | 243 | 230.5 | 233 | 233 | +0.1 (+0.04%) | 1,813 |
| 15 Jun 2004 | INR | 233 | 239 | 231 | 232.9 | 232.9 | -4.55 (-1.92%) | 713 |
| 14 Jun 2004 | INR | 250.5 | 250.5 | 237 | 237.45 | 237.45 | -6.1 (-2.50%) | 633 |
| 11 Jun 2004 | INR | 253 | 253 | 240 | 243.55 | 243.55 | -8.95 (-3.54%) | 2,572 |
| 10 Jun 2004 | INR | 254.9 | 255 | 252 | 252.5 | 252.5 | -1.25 (-0.49%) | 311 |
| 9 Jun 2004 | INR | 252.5 | 256.5 | 248.75 | 253.75 | 253.75 | +1.1 (+0.44%) | 1,325 |
| 8 Jun 2004 | INR | 254 | 254 | 251 | 252.65 | 252.65 | +3.85 (+1.55%) | 711 |
| 7 Jun 2004 | INR | 254 | 256 | 246.1 | 248.8 | 248.8 | +2.85 (+1.16%) | 887 |
| 4 Jun 2004 | INR | 259.75 | 259.75 | 242 | 245.95 | 245.95 | -8.2 (-3.23%) | 1,812 |
| 3 Jun 2004 | INR | 266 | 266 | 250 | 254.15 | 254.15 | -9.8 (-3.71%) | 1,888 |
| 2 Jun 2004 | INR | 255.05 | 266 | 255.05 | 263.95 | 263.95 | +8.1 (+3.17%) | 3,788 |
| 1 Jun 2004 | INR | 245.05 | 262 | 245.05 | 255.85 | 255.85 | +5.6 (+2.24%) | 1,778 |
| 31 May 2004 | INR | 251 | 259.95 | 249 | 250.25 | 250.25 | -5.5 (-2.15%) | 3,350 |
| 28 May 2004 | INR | 268 | 275.9 | 251.5 | 255.75 | 255.75 | -14.75 (-5.45%) | 20,820 |
| 27 May 2004 | INR | 273.7 | 280 | 268 | 270.5 | 270.5 | -1.35 (-0.50%) | 6,107 |
| 26 May 2004 | INR | 270 | 285 | 265 | 271.85 | 271.85 | +7.25 (+2.74%) | 8,436 |
| 25 May 2004 | INR | 290 | 290 | 253 | 264.6 | 264.6 | -1.75 (-0.66%) | 9,902 |
