| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2004 | INR | 130 | 131 | 128.15 | 129.8 | 129.8 | +1.25 (+0.97%) | 32,640 |
| 1 Jul 2004 | INR | 130.05 | 130.25 | 127.7 | 128.55 | 128.55 | -1.9 (-1.46%) | 49,211 |
| 30 Jun 2004 | INR | 130.7 | 132.6 | 130 | 130.45 | 130.45 | +0.75 (+0.58%) | 3,149 |
| 29 Jun 2004 | INR | 124.9 | 132 | 120.95 | 129.7 | 129.7 | +5.2 (+4.18%) | 29,234 |
| 28 Jun 2004 | INR | 120.35 | 125.75 | 119.5 | 124.5 | 124.5 | +5.7 (+4.80%) | 9,349 |
| 25 Jun 2004 | INR | 116.8 | 119.6 | 116.75 | 118.8 | 118.8 | +0.1 (+0.08%) | 5,630 |
| 24 Jun 2004 | INR | 116.15 | 119.4 | 115.1 | 118.7 | 118.7 | +0.7 (+0.59%) | 16,343 |
| 23 Jun 2004 | INR | 119.45 | 121.75 | 115 | 118 | 118 | +0.1 (+0.08%) | 21,902 |
| 22 Jun 2004 | INR | 126.5 | 126.5 | 116.4 | 117.9 | 117.9 | -9.6 (-7.53%) | 6,214 |
| 21 Jun 2004 | INR | 135 | 135 | 126.2 | 127.5 | 127.5 | -6.15 (-4.60%) | 3,189 |
| 18 Jun 2004 | INR | 135 | 136.65 | 133.05 | 133.65 | 133.65 | -2.35 (-1.73%) | 3,777 |
| 17 Jun 2004 | INR | 136 | 137 | 134.2 | 136 | 136 | +0.15 (+0.11%) | 170,825 |
| 16 Jun 2004 | INR | 138.5 | 138.5 | 133.5 | 135.85 | 135.85 | +0.35 (+0.26%) | 124,695 |
| 15 Jun 2004 | INR | 139.5 | 139.5 | 135 | 135.5 | 135.5 | -1.55 (-1.13%) | 8,063 |
| 14 Jun 2004 | INR | 145 | 145 | 136 | 137.05 | 137.05 | -4.75 (-3.35%) | 9,973 |
| 11 Jun 2004 | INR | 148.9 | 148.9 | 140.1 | 141.8 | 141.8 | -4.8 (-3.27%) | 12,982 |
| 10 Jun 2004 | INR | 142.1 | 147.4 | 141.65 | 146.6 | 146.6 | +3.65 (+2.55%) | 22,159 |
| 9 Jun 2004 | INR | 139 | 143.9 | 139 | 142.95 | 142.95 | +3.8 (+2.73%) | 16,426 |
| 8 Jun 2004 | INR | 143 | 143.25 | 138.35 | 139.15 | 139.15 | -3.05 (-2.14%) | 3,877 |
| 7 Jun 2004 | INR | 140.9 | 143 | 139.6 | 142.2 | 142.2 | +5.05 (+3.68%) | 11,079 |
| 4 Jun 2004 | INR | 133.6 | 140 | 133.6 | 137.15 | 137.15 | +0.2 (+0.15%) | 41,740 |
| 3 Jun 2004 | INR | 146.5 | 146.5 | 134.05 | 136.95 | 136.95 | -6.35 (-4.43%) | 35,268 |
| 2 Jun 2004 | INR | 142.05 | 145.9 | 142.05 | 143.3 | 143.3 | +0.1 (+0.07%) | 35,721 |
| 1 Jun 2004 | INR | 146.5 | 148 | 142.15 | 143.2 | 143.2 | +0.55 (+0.39%) | 52,711 |
| 31 May 2004 | INR | 146 | 149 | 137 | 142.65 | 142.65 | -12.7 (-8.18%) | 89,022 |
| 28 May 2004 | INR | 153 | 157.85 | 149.5 | 155.35 | 155.35 | +0.95 (+0.62%) | 123,281 |
| 27 May 2004 | INR | 153.1 | 158.15 | 153.05 | 154.4 | 154.4 | -4.55 (-2.86%) | 20,456 |
| 26 May 2004 | INR | 164 | 164 | 154 | 158.95 | 158.95 | -1.8 (-1.12%) | 69,603 |
| 25 May 2004 | INR | 169 | 169.7 | 160 | 160.75 | 160.75 | -6.7 (-4.00%) | 95,324 |
| 24 May 2004 | INR | 153.95 | 169.9 | 150 | 167.45 | 167.45 | +16.25 (+10.75%) | 423,471 |
