| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2004 | INR | 470 | 475.5 | 469 | 471 | 94.2 | +2.45 (+0.52%) | 35,765 |
| 23 Jul 2004 | INR | 477.65 | 477.65 | 468 | 468.55 | 93.71 | -1.45 (-0.31%) | 33,558 |
| 22 Jul 2004 | INR | 478.65 | 478.65 | 467 | 470 | 94 | -1.1 (-0.23%) | 19,509 |
| 21 Jul 2004 | INR | 471 | 476.65 | 465 | 471.1 | 94.22 | +7.55 (+1.63%) | 35,818 |
| 20 Jul 2004 | INR | 470 | 474.9 | 460.75 | 463.55 | 92.71 | -1.8 (-0.39%) | 21,822 |
| 19 Jul 2004 | INR | 475 | 490 | 455.35 | 465.35 | 93.07 | -9.2 (-1.94%) | 62,065 |
| 16 Jul 2004 | INR | 457 | 482 | 457 | 474.55 | 94.91 | +25.55 (+5.69%) | 118,503 |
| 15 Jul 2004 | INR | 441 | 520 | 440 | 449 | 89.8 | -10.9 (-2.37%) | 13,670 |
| 14 Jul 2004 | INR | 457 | 465 | 450.1 | 459.9 | 91.98 | -1.1 (-0.24%) | 26,469 |
| 13 Jul 2004 | INR | 444 | 466.9 | 443.95 | 461 | 92.2 | +16.8 (+3.78%) | 134,756 |
| 12 Jul 2004 | INR | 439.7 | 449.8 | 439.7 | 444.2 | 88.84 | +7.2 (+1.65%) | 35,078 |
| 9 Jul 2004 | INR | 420 | 438.4 | 420 | 437 | 87.4 | +17 (+4.05%) | 29,048 |
| 8 Jul 2004 | INR | 439.65 | 442.4 | 420 | 420 | 84 | -14 (-3.23%) | 22,042 |
| 7 Jul 2004 | INR | 432 | 440 | 431.25 | 434 | 86.8 | +1.9 (+0.44%) | 22,504 |
| 6 Jul 2004 | INR | 423.9 | 434 | 422.6 | 432.1 | 86.42 | +6.75 (+1.59%) | 29,284 |
| 5 Jul 2004 | INR | 429 | 431.95 | 425 | 425.35 | 85.07 | +1.35 (+0.32%) | 6,927 |
| 2 Jul 2004 | INR | 424 | 430 | 421.25 | 424 | 84.8 | +1 (+0.24%) | 10,306 |
| 1 Jul 2004 | INR | 429 | 430 | 423 | 423 | 84.6 | -1 (-0.24%) | 4,728 |
| 30 Jun 2004 | INR | 430 | 440 | 424 | 424 | 84.8 | +1.4 (+0.33%) | 9,446 |
| 29 Jun 2004 | INR | 430 | 430 | 420 | 422.6 | 84.52 | -4.4 (-1.03%) | 13,708 |
| 28 Jun 2004 | INR | 420 | 432 | 418.15 | 427 | 85.4 | +12.25 (+2.95%) | 41,702 |
| 25 Jun 2004 | INR | 400.05 | 415 | 400.05 | 414.75 | 82.95 | +15.75 (+3.95%) | 21,212 |
| 24 Jun 2004 | INR | 398 | 400.2 | 390.1 | 399 | 79.8 | +3 (+0.76%) | 17,200 |
| 23 Jun 2004 | INR | 400 | 413.5 | 394 | 396 | 79.2 | -11.95 (-2.93%) | 12,466 |
| 22 Jun 2004 | INR | 415 | 415 | 400 | 407.95 | 81.59 | -2.05 (-0.50%) | 50,429 |
| 21 Jun 2004 | INR | 437 | 437 | 410 | 410 | 82 | -27 (-6.18%) | 65,423 |
| 18 Jun 2004 | INR | 425.15 | 449.8 | 425.15 | 437 | 87.4 | +0.5 (+0.11%) | 33,328 |
| 17 Jun 2004 | INR | 439.1 | 440 | 433.2 | 436.5 | 87.3 | -6.3 (-1.42%) | 47,864 |
| 16 Jun 2004 | INR | 437 | 442.8 | 437 | 442.8 | 88.56 | +2.8 (+0.64%) | 7,783 |
| 15 Jun 2004 | INR | 430.1 | 441.65 | 430.1 | 440 | 88 | +1 (+0.23%) | 25,187 |
