| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2004 | INR | 1,704 | 1,733.6 | 1,680.4 | 1,702.4 | 851.2 | -22.8 (-1.32%) | 61,855 |
| 23 Jul 2004 | INR | 1,702.8 | 1,759.6 | 1,688 | 1,725.2 | 862.6 | +38.8 (+2.30%) | 118,695 |
| 22 Jul 2004 | INR | 1,691.2 | 1,720 | 1,669.6 | 1,686.4 | 843.2 | +18.8 (+1.13%) | 78,631 |
| 21 Jul 2004 | INR | 1,650.4 | 1,688 | 1,640.8 | 1,667.6 | 833.8 | +33.6 (+2.06%) | 48,775 |
| 20 Jul 2004 | INR | 1,679.2 | 1,680 | 1,628 | 1,634 | 817 | -30.4 (-1.83%) | 53,703 |
| 19 Jul 2004 | INR | 1,664 | 1,715.2 | 1,646.4 | 1,664.4 | 832.2 | +20.8 (+1.27%) | 140,548 |
| 16 Jul 2004 | INR | 1,583.2 | 1,674.8 | 1,546.4 | 1,643.6 | 821.8 | +81.2 (+5.20%) | 199,363 |
| 15 Jul 2004 | INR | 1,509.6 | 1,571.6 | 1,509.6 | 1,562.4 | 781.2 | +60.8 (+4.05%) | 90,895 |
| 14 Jul 2004 | INR | 1,547.2 | 1,598.8 | 1,493.6 | 1,501.6 | 750.8 | -33.2 (-2.16%) | 86,978 |
| 13 Jul 2004 | INR | 1,600 | 1,608 | 1,525.2 | 1,534.8 | 767.4 | -25.6 (-1.64%) | 52,655 |
| 12 Jul 2004 | INR | 1,640 | 1,640 | 1,551.6 | 1,560.4 | 780.2 | -38.4 (-2.40%) | 55,999 |
| 9 Jul 2004 | INR | 1,400 | 1,637.6 | 1,400 | 1,598.8 | 799.4 | +153.6 (+10.63%) | 93,958 |
| 8 Jul 2004 | INR | 1,646.4 | 1,648 | 1,431.2 | 1,445.2 | 722.6 | -189.2 (-11.58%) | 184,231 |
| 7 Jul 2004 | INR | 1,637.6 | 1,718.8 | 1,624.8 | 1,634.4 | 817.2 | -8 (-0.49%) | 82,697 |
| 6 Jul 2004 | INR | 1,645.6 | 1,656 | 1,624 | 1,642.4 | 821.2 | +6 (+0.37%) | 32,968 |
| 5 Jul 2004 | INR | 1,751.2 | 1,751.2 | 1,621.2 | 1,636.4 | 818.2 | -60.8 (-3.58%) | 97,411 |
| 2 Jul 2004 | INR | 1,638.4 | 1,723.6 | 1,600.8 | 1,697.2 | 848.6 | +42.4 (+2.56%) | 84,034 |
| 1 Jul 2004 | INR | 1,624 | 1,672 | 1,612 | 1,654.8 | 827.4 | +38.4 (+2.38%) | 48,563 |
| 30 Jun 2004 | INR | 1,680 | 1,695.2 | 1,596 | 1,616.4 | 808.2 | -39.2 (-2.37%) | 81,726 |
| 29 Jun 2004 | INR | 1,618 | 1,672 | 1,580.4 | 1,655.6 | 827.8 | +54.4 (+3.40%) | 158,360 |
| 28 Jun 2004 | INR | 1,480 | 1,626.8 | 1,480 | 1,601.2 | 800.6 | +138.4 (+9.46%) | 183,754 |
| 25 Jun 2004 | INR | 1,447.6 | 1,495.2 | 1,410.4 | 1,462.8 | 731.4 | +41.2 (+2.90%) | 61,721 |
| 24 Jun 2004 | INR | 1,436 | 1,438.8 | 1,392.8 | 1,421.6 | 710.8 | +11.2 (+0.79%) | 23,989 |
| 23 Jun 2004 | INR | 1,440 | 1,476 | 1,400.8 | 1,410.4 | 705.2 | -10 (-0.70%) | 49,845 |
| 22 Jun 2004 | INR | 1,437.2 | 1,439.2 | 1,394.4 | 1,420.4 | 710.2 | -7.6 (-0.53%) | 20,031 |
| 21 Jun 2004 | INR | 1,406.8 | 1,456 | 1,396.4 | 1,428 | 714 | +44 (+3.18%) | 63,440 |
| 18 Jun 2004 | INR | 1,404 | 1,416 | 1,376.4 | 1,384 | 692 | -34.4 (-2.43%) | 26,137 |
| 17 Jun 2004 | INR | 1,388.8 | 1,452.4 | 1,388.8 | 1,418.4 | 709.2 | +10 (+0.71%) | 70,952 |
| 16 Jun 2004 | INR | 1,384 | 1,471.2 | 1,360 | 1,408.4 | 704.2 | +63.6 (+4.73%) | 102,405 |
| 15 Jun 2004 | INR | 1,305.2 | 1,355.2 | 1,304 | 1,344.8 | 672.4 | +24.4 (+1.85%) | 14,044 |
