| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2004 | INR | 327.45 | 329 | 324 | 325.2 | 65.04 | +4.05 (+1.26%) | 49,055 |
| 29 Jun 2004 | INR | 330.1 | 341.75 | 320 | 321.15 | 64.23 | -9.05 (-2.74%) | 187,560 |
| 28 Jun 2004 | INR | 335 | 336 | 330 | 330.2 | 66.04 | -0.75 (-0.23%) | 87,345 |
| 25 Jun 2004 | INR | 340 | 340 | 330 | 330.95 | 66.19 | -9.1 (-2.68%) | 57,605 |
| 24 Jun 2004 | INR | 342 | 342.7 | 329.5 | 340.05 | 68.01 | -5 (-1.45%) | 238,035 |
| 23 Jun 2004 | INR | 351 | 352 | 344.05 | 345.05 | 69.01 | -5.35 (-1.53%) | 99,960 |
| 22 Jun 2004 | INR | 357.5 | 357.5 | 350 | 350.4 | 70.08 | -12.05 (-3.32%) | 31,100 |
| 21 Jun 2004 | INR | 360 | 364.9 | 360 | 362.45 | 72.49 | +2.3 (+0.64%) | 44,625 |
| 18 Jun 2004 | INR | 359 | 364.5 | 356.05 | 360.15 | 72.03 | +1.7 (+0.47%) | 194,875 |
| 17 Jun 2004 | INR | 374 | 374 | 356 | 358.45 | 71.69 | -15.5 (-4.14%) | 73,205 |
| 16 Jun 2004 | INR | 384 | 384 | 371.3 | 373.95 | 74.79 | -4.5 (-1.19%) | 27,505 |
| 15 Jun 2004 | INR | 383 | 383 | 372.5 | 378.45 | 75.69 | +0.5 (+0.13%) | 36,360 |
| 14 Jun 2004 | INR | 377 | 382 | 370.25 | 377.95 | 75.59 | -7.5 (-1.95%) | 35,400 |
| 11 Jun 2004 | INR | 384.7 | 391 | 381 | 385.45 | 77.09 | +4.4 (+1.15%) | 273,450 |
| 10 Jun 2004 | INR | 375 | 383 | 375 | 381.05 | 76.21 | +7.6 (+2.04%) | 152,930 |
| 9 Jun 2004 | INR | 364.9 | 379 | 364.9 | 373.45 | 74.69 | +13.2 (+3.66%) | 66,280 |
| 8 Jun 2004 | INR | 366 | 366 | 360 | 360.25 | 72.05 | -5.55 (-1.52%) | 56,945 |
| 7 Jun 2004 | INR | 364 | 369 | 362.9 | 365.8 | 73.16 | +4.5 (+1.25%) | 28,175 |
| 4 Jun 2004 | INR | 355 | 363 | 346.15 | 361.3 | 72.26 | +1.7 (+0.47%) | 72,235 |
| 3 Jun 2004 | INR | 376 | 376 | 346 | 359.6 | 71.92 | -13.8 (-3.70%) | 299,130 |
| 2 Jun 2004 | INR | 368.7 | 379.95 | 368.5 | 373.4 | 74.68 | +9.05 (+2.48%) | 134,045 |
| 1 Jun 2004 | INR | 371 | 378 | 362 | 364.35 | 72.87 | +5.2 (+1.45%) | 45,155 |
| 31 May 2004 | INR | 365 | 372 | 350.2 | 359.15 | 71.83 | -25.45 (-6.62%) | 72,710 |
| 28 May 2004 | INR | 393 | 394 | 383.25 | 384.6 | 76.92 | -8.6 (-2.19%) | 98,905 |
| 27 May 2004 | INR | 408.9 | 408.9 | 386.65 | 393.2 | 78.64 | -3.35 (-0.84%) | 55,135 |
| 26 May 2004 | INR | 399 | 403.65 | 394 | 396.55 | 79.31 | -0.65 (-0.16%) | 56,725 |
| 25 May 2004 | INR | 404 | 404 | 390.05 | 397.2 | 79.44 | -1.15 (-0.29%) | 109,210 |
| 24 May 2004 | INR | 398.1 | 401 | 391 | 398.35 | 79.67 | +8.7 (+2.23%) | 86,525 |
| 21 May 2004 | INR | 393 | 393 | 383 | 389.65 | 77.93 | -4.25 (-1.08%) | 37,590 |
| 20 May 2004 | INR | 403.4 | 413 | 390.05 | 393.9 | 78.78 | -6.3 (-1.57%) | 73,440 |
