| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2004 | INR | 127.65 | 136.2 | 127.3 | 132.55 | 132.55 | -2.65 (-1.96%) | 158,014 |
| 7 Jul 2004 | INR | 132.9 | 136.2 | 131.9 | 135.2 | 135.2 | +2.3 (+1.73%) | 162,376 |
| 6 Jul 2004 | INR | 128.75 | 133.45 | 127.5 | 132.9 | 132.9 | +3.35 (+2.59%) | 96,793 |
| 5 Jul 2004 | INR | 127.85 | 130.35 | 127.85 | 129.55 | 129.55 | +1.75 (+1.37%) | 113,244 |
| 2 Jul 2004 | INR | 126.2 | 128.9 | 123.9 | 127.8 | 127.8 | +0.75 (+0.59%) | 86,693 |
| 1 Jul 2004 | INR | 122.2 | 128.9 | 120.35 | 127.05 | 127.05 | +4.85 (+3.97%) | 153,768 |
| 30 Jun 2004 | INR | 121.3 | 123.65 | 119.85 | 122.2 | 122.2 | +1.25 (+1.03%) | 127,701 |
| 29 Jun 2004 | INR | 118.95 | 123.3 | 115.3 | 120.95 | 120.95 | +2.9 (+2.46%) | 86,957 |
| 28 Jun 2004 | INR | 113.85 | 120.65 | 113.85 | 118.05 | 118.05 | +3.8 (+3.33%) | 65,742 |
| 25 Jun 2004 | INR | 114.05 | 115.25 | 113.1 | 114.25 | 114.25 | +1.55 (+1.38%) | 32,807 |
| 24 Jun 2004 | INR | 113.1 | 116.2 | 109.85 | 112.7 | 112.7 | -0.2 (-0.18%) | 113,685 |
| 23 Jun 2004 | INR | 113.5 | 114.55 | 112.1 | 112.9 | 112.9 | -0.65 (-0.57%) | 78,222 |
| 22 Jun 2004 | INR | 115.85 | 115.85 | 111.15 | 113.55 | 113.55 | -1.75 (-1.52%) | 59,519 |
| 21 Jun 2004 | INR | 120.4 | 120.95 | 109.1 | 115.3 | 115.3 | -4.6 (-3.84%) | 68,744 |
| 18 Jun 2004 | INR | 119.25 | 136 | 117.5 | 119.9 | 119.9 | -0.25 (-0.21%) | 25,615 |
| 17 Jun 2004 | INR | 119.7 | 120.5 | 119.7 | 120.15 | 120.15 | +0.15 (+0.13%) | 27,586 |
| 16 Jun 2004 | INR | 119.5 | 121.65 | 119.5 | 120 | 120 | -0.6 (-0.50%) | 120,062 |
| 15 Jun 2004 | INR | 120.55 | 122.35 | 119.85 | 120.6 | 120.6 | +0.75 (+0.63%) | 38,282 |
| 14 Jun 2004 | INR | 119.2 | 121.65 | 119.2 | 119.85 | 119.85 | -0.25 (-0.21%) | 67,075 |
| 11 Jun 2004 | INR | 102.65 | 122.55 | 102.65 | 120.1 | 120.1 | +0.2 (+0.17%) | 51,599 |
| 10 Jun 2004 | INR | 123.25 | 123.25 | 118.45 | 119.9 | 119.9 | +0.05 (+0.04%) | 57,206 |
| 9 Jun 2004 | INR | 121.5 | 122.15 | 118.2 | 119.85 | 119.85 | -2.75 (-2.24%) | 48,526 |
| 8 Jun 2004 | INR | 121.05 | 123.45 | 118.75 | 122.6 | 122.6 | +2.65 (+2.21%) | 39,114 |
| 7 Jun 2004 | INR | 120.4 | 122.35 | 119.7 | 119.95 | 119.95 | -0.9 (-0.74%) | 45,508 |
| 4 Jun 2004 | INR | 117.1 | 121.65 | 117.1 | 120.85 | 120.85 | +0.55 (+0.46%) | 60,510 |
| 3 Jun 2004 | INR | 117.1 | 126.9 | 116.25 | 120.3 | 120.3 | +4.5 (+3.89%) | 223,839 |
| 2 Jun 2004 | INR | 116.2 | 117.1 | 112.95 | 115.8 | 115.8 | +0.85 (+0.74%) | 63,082 |
| 1 Jun 2004 | INR | 116.2 | 118 | 113.65 | 114.95 | 114.95 | -1.4 (-1.20%) | 74,752 |
| 31 May 2004 | INR | 116.2 | 118.3 | 112.65 | 116.35 | 116.35 | -2.4 (-2.02%) | 250,556 |
| 28 May 2004 | INR | 118.25 | 120.1 | 115.3 | 118.75 | 118.75 | -2.45 (-2.02%) | 184,285 |
