| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2004 | INR | 167 | 170.8 | 150.3 | 152.35 | 76.175 | -12.3 (-7.47%) | 12,073,586 |
| 22 Jul 2004 | INR | 160 | 166 | 159.05 | 164.65 | 82.325 | +7.5 (+4.77%) | 3,576,650 |
| 21 Jul 2004 | INR | 158 | 160.15 | 155 | 157.15 | 78.575 | +1.85 (+1.19%) | 2,766,030 |
| 20 Jul 2004 | INR | 152.2 | 156.6 | 151.25 | 155.3 | 77.65 | +3.9 (+2.58%) | 1,733,634 |
| 19 Jul 2004 | INR | 151 | 155.9 | 149.55 | 151.4 | 75.7 | +1.35 (+0.90%) | 1,799,624 |
| 16 Jul 2004 | INR | 150.35 | 151.2 | 148 | 150.05 | 75.025 | -0.1 (-0.07%) | 1,544,552 |
| 15 Jul 2004 | INR | 148.5 | 151.4 | 147.2 | 150.15 | 75.075 | +0.45 (+0.30%) | 1,364,452 |
| 14 Jul 2004 | INR | 153.95 | 155.5 | 148.05 | 149.7 | 74.85 | -2 (-1.32%) | 1,442,060 |
| 13 Jul 2004 | INR | 155.5 | 157.7 | 150.1 | 151.7 | 75.85 | -3.25 (-2.10%) | 1,534,480 |
| 12 Jul 2004 | INR | 150 | 157.45 | 150 | 154.95 | 77.475 | -3.15 (-1.99%) | 2,718,958 |
| 9 Jul 2004 | INR | 148 | 159.9 | 144.3 | 158.1 | 79.05 | +9.55 (+6.43%) | 4,072,982 |
| 8 Jul 2004 | INR | 145.4 | 165.4 | 142.85 | 148.55 | 74.275 | +3.3 (+2.27%) | 8,778,892 |
| 7 Jul 2004 | INR | 149 | 151.65 | 144.35 | 145.25 | 72.625 | -4.25 (-2.84%) | 1,992,646 |
| 6 Jul 2004 | INR | 148 | 150.35 | 145.6 | 149.5 | 74.75 | +1.8 (+1.22%) | 1,761,178 |
| 5 Jul 2004 | INR | 144.5 | 148.3 | 143.7 | 147.7 | 73.85 | +4.05 (+2.82%) | 1,988,538 |
| 2 Jul 2004 | INR | 139.05 | 144.8 | 137.5 | 143.65 | 71.825 | +4.4 (+3.16%) | 2,437,132 |
| 1 Jul 2004 | INR | 137.85 | 140 | 135.5 | 139.25 | 69.625 | +2.85 (+2.09%) | 1,568,474 |
| 30 Jun 2004 | INR | 140.1 | 141.8 | 135.2 | 136.4 | 68.2 | -1.2 (-0.87%) | 1,986,668 |
| 29 Jun 2004 | INR | 136.9 | 138.5 | 134.7 | 137.6 | 68.8 | +0.55 (+0.40%) | 1,166,724 |
| 28 Jun 2004 | INR | 134 | 138.55 | 133 | 137.05 | 68.525 | +3.8 (+2.85%) | 1,625,944 |
| 25 Jun 2004 | INR | 127 | 133.75 | 126 | 133.25 | 66.625 | +6.95 (+5.50%) | 2,295,110 |
| 24 Jun 2004 | INR | 130.8 | 131.75 | 124 | 126.3 | 63.15 | -4.1 (-3.14%) | 2,363,588 |
| 23 Jun 2004 | INR | 133.9 | 133.9 | 128.45 | 130.4 | 65.2 | -2.85 (-2.14%) | 1,334,944 |
| 22 Jun 2004 | INR | 132.4 | 135 | 131.5 | 133.25 | 66.625 | +2.35 (+1.80%) | 2,167,110 |
| 21 Jun 2004 | INR | 136.1 | 137 | 129.8 | 130.9 | 65.45 | -4.2 (-3.11%) | 1,199,110 |
| 18 Jun 2004 | INR | 136.5 | 138 | 134.25 | 135.1 | 67.55 | -0.3 (-0.22%) | 1,623,426 |
| 17 Jun 2004 | INR | 136.1 | 137 | 134 | 135.4 | 67.7 | -0.7 (-0.51%) | 944,864 |
| 16 Jun 2004 | INR | 139.6 | 139.6 | 135 | 136.1 | 68.05 | -1.45 (-1.05%) | 1,546,138 |
| 15 Jun 2004 | INR | 139.8 | 141.5 | 136.05 | 137.55 | 68.775 | -1.95 (-1.40%) | 1,226,632 |
| 14 Jun 2004 | INR | 140 | 141.8 | 132.4 | 139.5 | 69.75 | -2.3 (-1.62%) | 2,736,148 |
