| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2004 | INR | 555.6 | 559.95 | 554 | 555.75 | 555.75 | +1.5 (+0.27%) | 4,941 |
| 15 Jul 2004 | INR | 555 | 559 | 552 | 554.25 | 554.25 | +3.55 (+0.64%) | 3,807 |
| 14 Jul 2004 | INR | 560 | 561.9 | 550.05 | 550.7 | 550.7 | -8.8 (-1.57%) | 5,312 |
| 13 Jul 2004 | INR | 570 | 570 | 556 | 559.5 | 559.5 | +1.35 (+0.24%) | 4,503 |
| 12 Jul 2004 | INR | 560 | 568 | 556.05 | 558.15 | 558.15 | -1.45 (-0.26%) | 5,383 |
| 9 Jul 2004 | INR | 552.9 | 562 | 542 | 559.6 | 559.6 | -0.45 (-0.08%) | 13,103 |
| 8 Jul 2004 | INR | 560 | 570 | 556 | 560.05 | 560.05 | -0.15 (-0.03%) | 14,676 |
| 7 Jul 2004 | INR | 578 | 578 | 560 | 560.2 | 560.2 | -8.7 (-1.53%) | 7,240 |
| 6 Jul 2004 | INR | 576.9 | 576.9 | 562 | 568.9 | 568.9 | -8 (-1.39%) | 6,689 |
| 5 Jul 2004 | INR | 587 | 587 | 566 | 576.9 | 576.9 | -4.15 (-0.71%) | 2,629 |
| 2 Jul 2004 | INR | 580 | 585 | 575 | 581.05 | 581.05 | +4.1 (+0.71%) | 5,173 |
| 1 Jul 2004 | INR | 555 | 579.7 | 528 | 576.95 | 576.95 | -3.15 (-0.54%) | 3,742 |
| 30 Jun 2004 | INR | 595 | 598 | 577 | 580.1 | 580.1 | -9.05 (-1.54%) | 8,264 |
| 29 Jun 2004 | INR | 579.9 | 593.9 | 575 | 589.15 | 589.15 | +15.65 (+2.73%) | 24,781 |
| 28 Jun 2004 | INR | 570 | 582 | 560 | 573.5 | 573.5 | +6.4 (+1.13%) | 6,490 |
| 25 Jun 2004 | INR | 564.25 | 569.7 | 562 | 567.1 | 567.1 | -1.45 (-0.26%) | 6,759 |
| 24 Jun 2004 | INR | 546 | 575 | 546 | 568.55 | 568.55 | +17.15 (+3.11%) | 14,723 |
| 23 Jun 2004 | INR | 564 | 564 | 546.05 | 551.4 | 551.4 | -6 (-1.08%) | 7,178 |
| 22 Jun 2004 | INR | 568 | 568 | 554 | 557.4 | 557.4 | -8.6 (-1.52%) | 13,767 |
| 21 Jun 2004 | INR | 561 | 569.8 | 560 | 566 | 566 | +8.5 (+1.52%) | 29,869 |
| 18 Jun 2004 | INR | 547.1 | 570 | 547.1 | 557.5 | 557.5 | +7.3 (+1.33%) | 101,669 |
| 17 Jun 2004 | INR | 545.1 | 551 | 545.1 | 550.2 | 550.2 | +0.65 (+0.12%) | 12,083 |
| 16 Jun 2004 | INR | 554 | 557.7 | 547 | 549.55 | 549.55 | -1.2 (-0.22%) | 8,695 |
| 15 Jun 2004 | INR | 546 | 559 | 540 | 550.75 | 550.75 | +2.45 (+0.45%) | 83,239 |
| 14 Jun 2004 | INR | 550 | 552 | 545 | 548.3 | 548.3 | -4.2 (-0.76%) | 10,974 |
| 11 Jun 2004 | INR | 553.5 | 557 | 545 | 552.5 | 552.5 | +3.3 (+0.60%) | 25,725 |
| 10 Jun 2004 | INR | 540 | 552 | 540 | 549.2 | 549.2 | +6.1 (+1.12%) | 17,202 |
| 9 Jun 2004 | INR | 542 | 551.8 | 537.1 | 543.1 | 543.1 | +1.2 (+0.22%) | 20,785 |
| 8 Jun 2004 | INR | 543 | 543.8 | 531.1 | 541.9 | 541.9 | +3.6 (+0.67%) | 7,594 |
| 7 Jun 2004 | INR | 535 | 544 | 530 | 538.3 | 538.3 | +4 (+0.75%) | 17,622 |
