| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2004 | INR | 565 | 565 | 550.5 | 556.1 | 556.1 | -4.5 (-0.80%) | 463,958 |
| 14 Jul 2004 | INR | 560 | 585 | 556.15 | 560.6 | 560.6 | +7.4 (+1.34%) | 974,811 |
| 13 Jul 2004 | INR | 552 | 561.45 | 543 | 553.2 | 553.2 | +0.5 (+0.09%) | 270,598 |
| 12 Jul 2004 | INR | 550 | 564 | 548 | 552.7 | 552.7 | +2.8 (+0.51%) | 296,184 |
| 9 Jul 2004 | INR | 509.3 | 555.2 | 500.05 | 549.9 | 549.9 | +19.8 (+3.74%) | 546,390 |
| 8 Jul 2004 | INR | 531.8 | 574 | 515 | 530.1 | 530.1 | +3.8 (+0.72%) | 2,052,286 |
| 7 Jul 2004 | INR | 517.7 | 530 | 517 | 526.3 | 526.3 | +10.3 (+2.00%) | 636,199 |
| 6 Jul 2004 | INR | 511 | 518.45 | 510 | 516 | 516 | +6 (+1.18%) | 181,361 |
| 5 Jul 2004 | INR | 505.5 | 518 | 505.1 | 510 | 510 | +5.6 (+1.11%) | 294,041 |
| 2 Jul 2004 | INR | 498.3 | 510.9 | 495.3 | 504.4 | 504.4 | +1.65 (+0.33%) | 297,523 |
| 1 Jul 2004 | INR | 503.8 | 506.5 | 496 | 502.75 | 502.75 | +1.75 (+0.35%) | 254,497 |
| 30 Jun 2004 | INR | 511 | 513 | 499 | 501 | 501 | -6.05 (-1.19%) | 231,445 |
| 29 Jun 2004 | INR | 507.9 | 516 | 502.65 | 507.05 | 507.05 | +1.3 (+0.26%) | 435,276 |
| 28 Jun 2004 | INR | 490 | 509 | 490 | 505.75 | 505.75 | +17.4 (+3.56%) | 399,382 |
| 25 Jun 2004 | INR | 477 | 493.5 | 473.05 | 488.35 | 488.35 | +12.5 (+2.63%) | 401,510 |
| 24 Jun 2004 | INR | 475.4 | 479.9 | 466.25 | 475.85 | 475.85 | +2.15 (+0.45%) | 258,065 |
| 23 Jun 2004 | INR | 474.05 | 484 | 471.05 | 473.7 | 473.7 | +1.9 (+0.40%) | 317,884 |
| 22 Jun 2004 | INR | 481 | 484 | 470 | 471.8 | 471.8 | -11.05 (-2.29%) | 287,347 |
| 21 Jun 2004 | INR | 499.7 | 499.7 | 480.5 | 482.85 | 482.85 | -5.9 (-1.21%) | 288,503 |
| 18 Jun 2004 | INR | 497 | 498.8 | 485.3 | 488.75 | 488.75 | -7.3 (-1.47%) | 356,528 |
| 17 Jun 2004 | INR | 509.9 | 512 | 492.55 | 496.05 | 496.05 | -13.25 (-2.60%) | 527,077 |
| 16 Jun 2004 | INR | 513.8 | 521 | 507.6 | 509.3 | 509.3 | -1.05 (-0.21%) | 430,827 |
| 15 Jun 2004 | INR | 498.8 | 514 | 493.25 | 510.35 | 510.35 | +12.7 (+2.55%) | 464,788 |
| 14 Jun 2004 | INR | 522 | 522 | 495.55 | 497.65 | 497.65 | -21.85 (-4.21%) | 340,981 |
| 11 Jun 2004 | INR | 533.5 | 535 | 516 | 519.5 | 519.5 | -12.85 (-2.41%) | 385,924 |
| 10 Jun 2004 | INR | 521.9 | 540.5 | 520 | 532.35 | 532.35 | +8.65 (+1.65%) | 736,347 |
| 9 Jun 2004 | INR | 499.4 | 527.5 | 495 | 523.7 | 523.7 | +30.85 (+6.26%) | 1,287,240 |
| 8 Jun 2004 | INR | 487 | 503.85 | 483.6 | 492.85 | 492.85 | +11.75 (+2.44%) | 505,043 |
| 7 Jun 2004 | INR | 491 | 493.4 | 477.5 | 481.1 | 481.1 | -1.6 (-0.33%) | 270,118 |
| 4 Jun 2004 | INR | 490 | 493.75 | 470.35 | 482.7 | 482.7 | -5 (-1.03%) | 305,184 |
