| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2004 | INR | 187 | 189.9 | 187 | 187.65 | 187.65 | +3.15 (+1.71%) | 9,068 |
| 2 Jul 2004 | INR | 181.4 | 187 | 180 | 184.5 | 184.5 | +4.4 (+2.44%) | 9,347 |
| 1 Jul 2004 | INR | 178 | 180.5 | 177 | 180.1 | 180.1 | +3 (+1.69%) | 9,448 |
| 30 Jun 2004 | INR | 178 | 179.55 | 176.5 | 177.1 | 177.1 | -0.15 (-0.08%) | 10,678 |
| 29 Jun 2004 | INR | 174.5 | 179 | 173 | 177.25 | 177.25 | +3.7 (+2.13%) | 7,172 |
| 28 Jun 2004 | INR | 174 | 174.25 | 172.5 | 173.55 | 173.55 | +1.35 (+0.78%) | 4,845 |
| 25 Jun 2004 | INR | 174 | 174 | 171 | 172.2 | 172.2 | +1 (+0.58%) | 21,137 |
| 24 Jun 2004 | INR | 171 | 173 | 170.5 | 171.2 | 171.2 | +0.2 (+0.12%) | 2,006 |
| 23 Jun 2004 | INR | 172.1 | 172.85 | 170 | 171 | 171 | -0.05 (-0.03%) | 5,693 |
| 22 Jun 2004 | INR | 170.6 | 172.35 | 170.5 | 171.05 | 171.05 | -0.85 (-0.49%) | 3,302 |
| 21 Jun 2004 | INR | 171.3 | 172 | 170 | 171.9 | 171.9 | +0.6 (+0.35%) | 1,579 |
| 18 Jun 2004 | INR | 172.35 | 172.5 | 170.3 | 171.3 | 171.3 | +1.55 (+0.91%) | 1,132 |
| 17 Jun 2004 | INR | 170.1 | 171.8 | 169 | 169.75 | 169.75 | -3.5 (-2.02%) | 6,635 |
| 16 Jun 2004 | INR | 171 | 173.5 | 171 | 173.25 | 173.25 | +3.45 (+2.03%) | 1,555 |
| 15 Jun 2004 | INR | 171.9 | 172.5 | 169.55 | 169.8 | 169.8 | +0.25 (+0.15%) | 3,335 |
| 14 Jun 2004 | INR | 169.95 | 171.2 | 168.65 | 169.55 | 169.55 | -0.4 (-0.24%) | 2,313 |
| 11 Jun 2004 | INR | 173.35 | 174 | 169.3 | 169.95 | 169.95 | -1.55 (-0.90%) | 9,034 |
| 10 Jun 2004 | INR | 172 | 176 | 170 | 171.5 | 171.5 | -0.4 (-0.23%) | 7,931 |
| 9 Jun 2004 | INR | 173.55 | 180 | 171.15 | 171.9 | 171.9 | -2.85 (-1.63%) | 8,913 |
| 8 Jun 2004 | INR | 175.45 | 178.5 | 174.2 | 174.75 | 174.75 | -2.35 (-1.33%) | 2,095 |
| 7 Jun 2004 | INR | 176.1 | 178 | 175 | 177.1 | 177.1 | +1.25 (+0.71%) | 1,429 |
| 4 Jun 2004 | INR | 174.6 | 177.1 | 174 | 175.85 | 175.85 | -1.5 (-0.85%) | 1,598 |
| 3 Jun 2004 | INR | 179.5 | 179.9 | 176 | 177.35 | 177.35 | +0.35 (+0.20%) | 1,420 |
| 2 Jun 2004 | INR | 178 | 180.3 | 176.1 | 177 | 177 | +1.45 (+0.83%) | 1,429 |
| 1 Jun 2004 | INR | 180 | 182.7 | 175 | 175.55 | 175.55 | -2.3 (-1.29%) | 6,259 |
| 31 May 2004 | INR | 180 | 182 | 175 | 177.85 | 177.85 | -6.1 (-3.32%) | 2,804 |
| 28 May 2004 | INR | 191 | 191.95 | 181.35 | 183.95 | 183.95 | -7.1 (-3.72%) | 5,777 |
| 27 May 2004 | INR | 191.5 | 192.5 | 191 | 191.05 | 191.05 | -0.1 (-0.05%) | 3,170 |
| 26 May 2004 | INR | 193.75 | 193.9 | 189 | 191.15 | 191.15 | -0.35 (-0.18%) | 6,109 |
| 25 May 2004 | INR | 192.8 | 195 | 189.05 | 191.5 | 191.5 | +6.5 (+3.51%) | 14,752 |
