| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2004 | INR | 421 | 446 | 421 | 440.25 | 88.05 | +15.95 (+3.76%) | 309,045 |
| 14 Jul 2004 | INR | 389.9 | 433.5 | 389.9 | 424.3 | 84.86 | +36.9 (+9.53%) | 311,740 |
| 13 Jul 2004 | INR | 385 | 390 | 380 | 387.4 | 77.48 | +5.6 (+1.47%) | 106,945 |
| 12 Jul 2004 | INR | 384.9 | 390 | 375 | 381.8 | 76.36 | +0.7 (+0.18%) | 23,640 |
| 9 Jul 2004 | INR | 370 | 415 | 370 | 381.1 | 76.22 | +4.15 (+1.10%) | 22,250 |
| 8 Jul 2004 | INR | 409.7 | 426 | 362.25 | 376.95 | 75.39 | -28.05 (-6.93%) | 170,535 |
| 7 Jul 2004 | INR | 405 | 415 | 403 | 405 | 81 | +0.4 (+0.10%) | 38,480 |
| 6 Jul 2004 | INR | 396 | 409.7 | 396 | 404.6 | 80.92 | +9.2 (+2.33%) | 32,215 |
| 5 Jul 2004 | INR | 392.1 | 397.7 | 392 | 395.4 | 79.08 | -0.05 (-0.01%) | 18,285 |
| 2 Jul 2004 | INR | 398.3 | 398.3 | 393.5 | 395.45 | 79.09 | -0.9 (-0.23%) | 15,400 |
| 1 Jul 2004 | INR | 403 | 403 | 393.5 | 396.35 | 79.27 | -2.75 (-0.69%) | 18,510 |
| 30 Jun 2004 | INR | 391.5 | 403 | 391.5 | 399.1 | 79.82 | +3.35 (+0.85%) | 38,240 |
| 29 Jun 2004 | INR | 396 | 398.9 | 387.1 | 395.75 | 79.15 | +4.25 (+1.09%) | 38,875 |
| 28 Jun 2004 | INR | 379.4 | 394 | 375 | 391.5 | 78.3 | +14.55 (+3.86%) | 57,430 |
| 25 Jun 2004 | INR | 376 | 382 | 373.55 | 376.95 | 75.39 | -0.65 (-0.17%) | 46,505 |
| 24 Jun 2004 | INR | 365.25 | 382 | 365.25 | 377.6 | 75.52 | +2.25 (+0.60%) | 40,760 |
| 23 Jun 2004 | INR | 374.45 | 378 | 372.25 | 375.35 | 75.07 | +4.7 (+1.27%) | 72,920 |
| 22 Jun 2004 | INR | 392 | 392 | 368.05 | 370.65 | 74.13 | -21.65 (-5.52%) | 60,500 |
| 21 Jun 2004 | INR | 390 | 398 | 385 | 392.3 | 78.46 | +4.55 (+1.17%) | 234,765 |
| 18 Jun 2004 | INR | 398.55 | 399 | 377.3 | 387.75 | 77.55 | -9.45 (-2.38%) | 89,785 |
| 17 Jun 2004 | INR | 409.5 | 413.85 | 395.3 | 397.2 | 79.44 | -13 (-3.17%) | 76,095 |
| 16 Jun 2004 | INR | 416 | 416.5 | 409 | 410.2 | 82.04 | +0.6 (+0.15%) | 68,380 |
| 15 Jun 2004 | INR | 418 | 421.7 | 391 | 409.6 | 81.92 | -5.05 (-1.22%) | 70,715 |
| 14 Jun 2004 | INR | 422.7 | 422.7 | 408 | 414.65 | 82.93 | -5.15 (-1.23%) | 71,245 |
| 11 Jun 2004 | INR | 429 | 435.7 | 414 | 419.8 | 83.96 | -10.55 (-2.45%) | 93,410 |
| 10 Jun 2004 | INR | 428 | 433.9 | 421 | 430.35 | 86.07 | +4.75 (+1.12%) | 153,265 |
| 9 Jun 2004 | INR | 420 | 436.35 | 416 | 425.6 | 85.12 | +9.15 (+2.20%) | 335,115 |
| 8 Jun 2004 | INR | 403 | 424.75 | 400 | 416.45 | 83.29 | +14.15 (+3.52%) | 175,615 |
| 7 Jun 2004 | INR | 390 | 409 | 382.5 | 402.3 | 80.46 | +18.25 (+4.75%) | 231,105 |
| 4 Jun 2004 | INR | 370 | 390 | 365 | 384.05 | 76.81 | +8.8 (+2.35%) | 66,500 |
