| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2004 | INR | 58.8 | 58.8 | 58 | 58.45 | 11.69 | -0.05 (-0.09%) | 241,735 |
| 2 Jul 2004 | INR | 57.55 | 59 | 57.05 | 58.5 | 11.7 | +0.75 (+1.30%) | 570,935 |
| 1 Jul 2004 | INR | 57.6 | 58.45 | 57.25 | 57.75 | 11.55 | 0.0 (0.0%) | 271,370 |
| 30 Jun 2004 | INR | 59.7 | 59.9 | 57.55 | 57.75 | 11.55 | -1.55 (-2.61%) | 220,265 |
| 29 Jun 2004 | INR | 60.1 | 60.9 | 58.5 | 59.3 | 11.86 | -0.9 (-1.50%) | 346,380 |
| 28 Jun 2004 | INR | 60.5 | 61.7 | 60 | 60.2 | 12.04 | +0.6 (+1.01%) | 533,590 |
| 25 Jun 2004 | INR | 56 | 59.85 | 56 | 59.6 | 11.92 | +3.4 (+6.05%) | 612,680 |
| 24 Jun 2004 | INR | 56.5 | 56.8 | 55.25 | 56.2 | 11.24 | -0.3 (-0.53%) | 266,115 |
| 23 Jun 2004 | INR | 57.8 | 58.35 | 56.1 | 56.5 | 11.3 | -2.15 (-3.67%) | 233,135 |
| 22 Jun 2004 | INR | 59 | 59 | 57.7 | 58.65 | 11.73 | -0.2 (-0.34%) | 233,210 |
| 21 Jun 2004 | INR | 59.6 | 60 | 58.4 | 58.85 | 11.77 | -0.75 (-1.26%) | 328,385 |
| 18 Jun 2004 | INR | 58.7 | 60 | 58.3 | 59.6 | 11.92 | +0.2 (+0.34%) | 339,275 |
| 17 Jun 2004 | INR | 58.55 | 59.75 | 57.35 | 59.4 | 11.88 | +0.45 (+0.76%) | 344,045 |
| 16 Jun 2004 | INR | 59.4 | 59.6 | 58.4 | 58.95 | 11.79 | +0.6 (+1.03%) | 488,020 |
| 15 Jun 2004 | INR | 57.5 | 59 | 55.5 | 58.35 | 11.67 | +1.6 (+2.82%) | 255,535 |
| 14 Jun 2004 | INR | 56.55 | 57.7 | 56.3 | 56.75 | 11.35 | -1 (-1.73%) | 320,255 |
| 11 Jun 2004 | INR | 59 | 60.1 | 57.2 | 57.75 | 11.55 | -1.2 (-2.04%) | 539,165 |
| 10 Jun 2004 | INR | 57.5 | 59.25 | 57.2 | 58.95 | 11.79 | +1.15 (+1.99%) | 554,490 |
| 9 Jun 2004 | INR | 56.5 | 58.05 | 55.9 | 57.8 | 11.56 | +1.45 (+2.57%) | 374,545 |
| 8 Jun 2004 | INR | 52.9 | 56.7 | 52.55 | 56.35 | 11.27 | +0.05 (+0.09%) | 262,915 |
| 7 Jun 2004 | INR | 56.35 | 57.5 | 55.55 | 56.3 | 11.26 | +1.7 (+3.11%) | 869,580 |
| 4 Jun 2004 | INR | 56 | 57 | 54.05 | 54.6 | 10.92 | -1.65 (-2.93%) | 713,570 |
| 3 Jun 2004 | INR | 59.2 | 60.5 | 55.25 | 56.25 | 11.25 | -2.9 (-4.90%) | 519,680 |
| 2 Jun 2004 | INR | 58.75 | 60.45 | 58 | 59.15 | 11.83 | +1 (+1.72%) | 660,100 |
| 1 Jun 2004 | INR | 57.45 | 59.7 | 57.45 | 58.15 | 11.63 | +1 (+1.75%) | 495,175 |
| 31 May 2004 | INR | 58.65 | 58.65 | 55.1 | 57.15 | 11.43 | -0.35 (-0.61%) | 829,230 |
| 28 May 2004 | INR | 61 | 62.25 | 56.6 | 57.5 | 11.5 | -5.75 (-9.09%) | 1,630,625 |
| 27 May 2004 | INR | 59.75 | 64 | 59.55 | 63.25 | 12.65 | +5.05 (+8.68%) | 5,028,210 |
| 26 May 2004 | INR | 57 | 59.25 | 55.5 | 58.2 | 11.64 | +3.1 (+5.63%) | 1,297,575 |
| 25 May 2004 | INR | 55.15 | 56 | 53.5 | 55.1 | 11.02 | 0.0 (0.0%) | 479,965 |
