| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2004 | INR | 113.4 | 114.36 | 110.04 | 110.58 | 107.3926 | -2.34 (-2.07%) | 151,560 |
| 2 Jul 2004 | INR | 111.78 | 115.02 | 111.78 | 112.92 | 109.6651 | -0.54 (-0.48%) | 169,152 |
| 1 Jul 2004 | INR | 114 | 116.46 | 112.56 | 113.46 | 110.1896 | -0.12 (-0.11%) | 415,452 |
| 30 Jun 2004 | INR | 100.92 | 115.98 | 100.92 | 113.58 | 110.3061 | +2.7 (+2.44%) | 340,044 |
| 29 Jun 2004 | INR | 111.06 | 112.02 | 110.28 | 110.88 | 107.6839 | +0.78 (+0.71%) | 405,120 |
| 28 Jun 2004 | INR | 112.02 | 116.34 | 107.52 | 110.1 | 106.9264 | -2.1 (-1.87%) | 272,760 |
| 25 Jun 2004 | INR | 109.98 | 112.5 | 109.56 | 112.2 | 108.9659 | +1.56 (+1.41%) | 275,484 |
| 24 Jun 2004 | INR | 112.98 | 112.98 | 105.54 | 110.64 | 107.4509 | -0.24 (-0.22%) | 269,556 |
| 23 Jun 2004 | INR | 114 | 115.86 | 110.52 | 110.88 | 107.6839 | -2.76 (-2.43%) | 276,216 |
| 22 Jun 2004 | INR | 117 | 117 | 112.56 | 113.64 | 110.3644 | -1.56 (-1.35%) | 221,136 |
| 21 Jun 2004 | INR | 116.76 | 117.48 | 112.98 | 115.2 | 111.8794 | -1.62 (-1.39%) | 292,140 |
| 18 Jun 2004 | INR | 120 | 120 | 115.74 | 116.82 | 113.4527 | -0.24 (-0.21%) | 1,105,260 |
| 17 Jun 2004 | INR | 123.9 | 128.94 | 115.5 | 117.06 | 113.6858 | -5.94 (-4.83%) | 1,487,520 |
| 16 Jun 2004 | INR | 124.98 | 124.98 | 121.98 | 123 | 119.4546 | -0.9 (-0.73%) | 362,304 |
| 15 Jun 2004 | INR | 127.02 | 127.02 | 122.52 | 123.9 | 120.3286 | +0.36 (+0.29%) | 593,928 |
| 14 Jun 2004 | INR | 123 | 123.96 | 120.3 | 123.54 | 119.979 | -0.3 (-0.24%) | 191,328 |
| 11 Jun 2004 | INR | 123.78 | 124.5 | 122.52 | 123.84 | 120.2704 | +0.36 (+0.29%) | 117,432 |
| 10 Jun 2004 | INR | 124.98 | 124.98 | 121.62 | 123.48 | 119.9208 | -0.06 (-0.05%) | 124,392 |
| 9 Jun 2004 | INR | 125.22 | 125.22 | 121.5 | 123.54 | 119.979 | +0.12 (+0.10%) | 146,172 |
| 8 Jun 2004 | INR | 125.94 | 126.18 | 121.8 | 123.42 | 119.8625 | +0.24 (+0.19%) | 263,376 |
| 7 Jun 2004 | INR | 124.98 | 129.42 | 121.8 | 123.18 | 119.6294 | -1.32 (-1.06%) | 721,068 |
| 4 Jun 2004 | INR | 115.5 | 127.02 | 113.94 | 124.5 | 120.9114 | +8.4 (+7.24%) | 1,423,716 |
| 3 Jun 2004 | INR | 118.2 | 119.46 | 115.02 | 116.1 | 112.7535 | -0.66 (-0.57%) | 611,508 |
| 2 Jun 2004 | INR | 117.48 | 124.98 | 115.5 | 116.76 | 113.3945 | +7.2 (+6.57%) | 1,016,376 |
| 1 Jun 2004 | INR | 107.52 | 112.38 | 107.52 | 109.56 | 106.402 | +1.62 (+1.50%) | 253,884 |
| 31 May 2004 | INR | 102 | 111.48 | 102 | 107.94 | 104.8287 | -2.34 (-2.12%) | 267,456 |
| 28 May 2004 | INR | 115.56 | 118.02 | 108.54 | 110.28 | 107.1012 | -6 (-5.16%) | 206,088 |
| 27 May 2004 | INR | 116.52 | 117.48 | 114 | 116.28 | 112.9283 | -0.78 (-0.67%) | 75,480 |
| 26 May 2004 | INR | 121.98 | 121.98 | 116.28 | 117.06 | 113.6858 | +1.32 (+1.14%) | 151,032 |
| 25 May 2004 | INR | 117.54 | 118.86 | 114.6 | 115.74 | 112.4039 | -2.94 (-2.48%) | 287,868 |
