| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2004 | INR | 411 | 523.5 | 411 | 516.15 | 516.15 | +4.9 (+0.96%) | 837,026 |
| 2 Jul 2004 | INR | 491.1 | 515 | 471 | 511.25 | 511.25 | +7.15 (+1.42%) | 635,535 |
| 1 Jul 2004 | INR | 509 | 509.9 | 495.8 | 504.1 | 504.1 | -2.65 (-0.52%) | 532,695 |
| 30 Jun 2004 | INR | 509 | 516.5 | 504.1 | 506.75 | 506.75 | -1 (-0.20%) | 1,209,266 |
| 29 Jun 2004 | INR | 490 | 509.35 | 485 | 507.75 | 507.75 | +18.45 (+3.77%) | 768,413 |
| 28 Jun 2004 | INR | 488 | 494.4 | 485.1 | 489.3 | 489.3 | -3.45 (-0.70%) | 441,192 |
| 25 Jun 2004 | INR | 487 | 494.9 | 475 | 492.75 | 492.75 | +3.2 (+0.65%) | 657,249 |
| 24 Jun 2004 | INR | 471.95 | 495 | 466.3 | 489.55 | 489.55 | +19.45 (+4.14%) | 1,090,254 |
| 23 Jun 2004 | INR | 475 | 477.9 | 465.6 | 470.1 | 470.1 | -4.75 (-1.00%) | 578,942 |
| 22 Jun 2004 | INR | 472.5 | 484.35 | 455 | 474.85 | 474.85 | -7.3 (-1.51%) | 475,862 |
| 21 Jun 2004 | INR | 474 | 487 | 470.25 | 482.15 | 482.15 | +9.65 (+2.04%) | 359,183 |
| 18 Jun 2004 | INR | 469 | 475.5 | 469 | 472.5 | 472.5 | -0.4 (-0.08%) | 362,473 |
| 17 Jun 2004 | INR | 478 | 478 | 470.5 | 472.9 | 472.9 | -3.1 (-0.65%) | 849,243 |
| 16 Jun 2004 | INR | 480 | 487 | 471.1 | 476 | 476 | -6.25 (-1.30%) | 260,910 |
| 15 Jun 2004 | INR | 475 | 484 | 473 | 482.25 | 482.25 | +7.85 (+1.65%) | 483,422 |
| 14 Jun 2004 | INR | 472 | 483 | 466.05 | 474.4 | 474.4 | -0.2 (-0.04%) | 568,475 |
| 11 Jun 2004 | INR | 472.05 | 480 | 471.1 | 474.6 | 474.6 | +1.35 (+0.29%) | 299,724 |
| 10 Jun 2004 | INR | 465.1 | 494 | 465.1 | 473.25 | 473.25 | -5.95 (-1.24%) | 160,537 |
| 9 Jun 2004 | INR | 483.9 | 484 | 475 | 479.2 | 479.2 | -2.15 (-0.45%) | 287,093 |
| 8 Jun 2004 | INR | 473 | 485 | 469.15 | 481.35 | 481.35 | +11.8 (+2.51%) | 321,403 |
| 7 Jun 2004 | INR | 483.8 | 488 | 465.15 | 469.55 | 469.55 | -9.1 (-1.90%) | 357,772 |
| 4 Jun 2004 | INR | 468 | 480 | 462 | 478.65 | 478.65 | +8.8 (+1.87%) | 434,398 |
| 3 Jun 2004 | INR | 479.1 | 489 | 466.5 | 469.85 | 469.85 | -8.6 (-1.80%) | 706,961 |
| 2 Jun 2004 | INR | 469.8 | 484 | 465.1 | 478.45 | 478.45 | +16.35 (+3.54%) | 995,271 |
| 1 Jun 2004 | INR | 449.8 | 469 | 442.1 | 462.1 | 462.1 | +16.25 (+3.64%) | 935,115 |
| 31 May 2004 | INR | 447 | 457.9 | 430 | 445.85 | 445.85 | -4.4 (-0.98%) | 518,718 |
| 28 May 2004 | INR | 475.1 | 483.9 | 445.1 | 450.25 | 450.25 | -38.45 (-7.87%) | 555,145 |
| 27 May 2004 | INR | 472.1 | 494.85 | 465.85 | 488.7 | 488.7 | +11.75 (+2.46%) | 589,782 |
| 26 May 2004 | INR | 478.25 | 489 | 472 | 476.95 | 476.95 | -4.65 (-0.97%) | 352,025 |
| 25 May 2004 | INR | 474 | 485 | 455 | 481.6 | 481.6 | +7.45 (+1.57%) | 588,776 |
