| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2004 | INR | 180.4 | 180.4 | 174.8 | 174.81 | 34.962 | -6.19 (-3.42%) | 130 |
| 2 Jul 2004 | INR | 175 | 181 | 175 | 181 | 36.2 | +3.87 (+2.18%) | 83 |
| 1 Jul 2004 | INR | 170.01 | 179.3 | 170.01 | 177.13 | 35.426 | +7.13 (+4.19%) | 197 |
| 30 Jun 2004 | INR | 170 | 175 | 170 | 170 | 34 | +5 (+3.03%) | 60 |
| 29 Jun 2004 | INR | 165 | 165 | 165 | 165 | 33 | +4 (+2.48%) | 52 |
| 28 Jun 2004 | INR | 164 | 164 | 161 | 161 | 32.2 | -3 (-1.83%) | 12 |
| 25 Jun 2004 | INR | 162 | 164 | 162 | 164 | 32.8 | +4.9 (+3.08%) | 40 |
| 24 Jun 2004 | INR | 163 | 163 | 158.2 | 159.1 | 31.82 | -4.1 (-2.51%) | 111 |
| 23 Jun 2004 | INR | 165 | 165 | 163.2 | 163.2 | 32.64 | -0.31 (-0.19%) | 45 |
| 22 Jun 2004 | INR | 165 | 168 | 162.39 | 163.51 | 32.702 | -1.49 (-0.90%) | 293 |
| 21 Jun 2004 | INR | 163.21 | 165.01 | 163.21 | 165 | 33 | -2 (-1.20%) | 3 |
| 18 Jun 2004 | INR | 162.62 | 169.96 | 162.62 | 167 | 33.4 | -3 (-1.76%) | 68 |
| 17 Jun 2004 | INR | 160 | 172 | 160 | 170 | 34 | 0.0 (0.0%) | 30 |
| 16 Jun 2004 | INR | 170 | 170 | 170 | 170 | 34 | 0.0 (0.0%) | 2 |
| 15 Jun 2004 | INR | 170 | 170 | 170 | 170 | 34 | +7.61 (+4.69%) | 25 |
| 14 Jun 2004 | INR | 162.49 | 168.6 | 161 | 162.39 | 32.478 | -8.88 (-5.18%) | 163 |
| 11 Jun 2004 | INR | 170.21 | 173.4 | 162 | 171.27 | 34.254 | -4.72 (-2.68%) | 289 |
| 10 Jun 2004 | INR | 177.38 | 177.38 | 175.99 | 175.99 | 35.198 | +1.99 (+1.14%) | 10 |
| 9 Jun 2004 | INR | 176.79 | 177.78 | 173.26 | 174 | 34.8 | -2.98 (-1.68%) | 102 |
| 8 Jun 2004 | INR | 176.98 | 176.98 | 176.98 | 176.98 | 35.396 | +2.78 (+1.60%) | 10 |
| 7 Jun 2004 | INR | 169 | 179.8 | 169 | 174.2 | 34.84 | +1.22 (+0.71%) | 75 |
| 4 Jun 2004 | INR | 170.2 | 173 | 170.2 | 172.98 | 34.596 | +1.16 (+0.68%) | 281 |
| 3 Jun 2004 | INR | 176 | 176 | 170.2 | 171.82 | 34.364 | -4.18 (-2.38%) | 67 |
| 2 Jun 2004 | INR | 174.01 | 176 | 173 | 176 | 35.2 | -2.98 (-1.66%) | 81 |
| 1 Jun 2004 | INR | 174 | 178.98 | 174 | 178.98 | 35.796 | +4.91 (+2.82%) | 20 |
| 31 May 2004 | INR | 171.9 | 179 | 164 | 174.07 | 34.814 | +2.99 (+1.75%) | 108 |
| 28 May 2004 | INR | 170.6 | 174 | 170.45 | 171.08 | 34.216 | -6.03 (-3.40%) | 161 |
| 27 May 2004 | INR | 178 | 181 | 176.4 | 177.11 | 35.422 | -1.55 (-0.87%) | 69 |
| 26 May 2004 | INR | 179 | 179 | 178.2 | 178.66 | 35.732 | +4.2 (+2.41%) | 59 |
| 25 May 2004 | INR | 172.4 | 174.6 | 171 | 174.46 | 34.892 | +2.46 (+1.43%) | 51 |
