| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2004 | INR | 364 | 366 | 353.05 | 356.15 | 356.15 | +2.15 (+0.61%) | 4,146 |
| 2 Jul 2004 | INR | 373.8 | 399 | 350 | 354 | 354 | -0.85 (-0.24%) | 3,807 |
| 1 Jul 2004 | INR | 354 | 355 | 348.35 | 354.85 | 354.85 | +1.05 (+0.30%) | 1,796 |
| 30 Jun 2004 | INR | 399.9 | 399.9 | 347.5 | 353.8 | 353.8 | -6.35 (-1.76%) | 1,507 |
| 29 Jun 2004 | INR | 367.75 | 367.75 | 355.25 | 360.15 | 360.15 | +3.15 (+0.88%) | 354 |
| 28 Jun 2004 | INR | 362.7 | 362.7 | 357 | 357 | 357 | +4.3 (+1.22%) | 260 |
| 25 Jun 2004 | INR | 364 | 365 | 351.25 | 352.7 | 352.7 | -6.3 (-1.75%) | 188 |
| 24 Jun 2004 | INR | 350 | 359 | 349 | 359 | 359 | +15.45 (+4.50%) | 727 |
| 23 Jun 2004 | INR | 348.6 | 355 | 343.55 | 343.55 | 343.55 | -14.2 (-3.97%) | 404 |
| 22 Jun 2004 | INR | 345.2 | 364.45 | 345.2 | 357.75 | 357.75 | -2.1 (-0.58%) | 1,415 |
| 21 Jun 2004 | INR | 390 | 390 | 350 | 359.85 | 359.85 | +7.8 (+2.22%) | 378 |
| 18 Jun 2004 | INR | 348.9 | 354.85 | 345.2 | 352.05 | 352.05 | +12.05 (+3.54%) | 1,401 |
| 17 Jun 2004 | INR | 340 | 340 | 340 | 340 | 340 | -2.25 (-0.66%) | 1,035 |
| 16 Jun 2004 | INR | 343 | 400 | 336 | 342.25 | 342.25 | -0.3 (-0.09%) | 1,367 |
| 15 Jun 2004 | INR | 380 | 380 | 339 | 342.55 | 342.55 | +3.05 (+0.90%) | 1,460 |
| 14 Jun 2004 | INR | 345 | 357.8 | 326.1 | 339.5 | 339.5 | -15.35 (-4.33%) | 1,698 |
| 11 Jun 2004 | INR | 359.95 | 383 | 351.2 | 354.85 | 354.85 | +4.85 (+1.39%) | 3,973 |
| 10 Jun 2004 | INR | 350 | 350 | 349 | 350 | 350 | +2.75 (+0.79%) | 187 |
| 9 Jun 2004 | INR | 355 | 355 | 345 | 347.25 | 347.25 | -2.95 (-0.84%) | 2,219 |
| 8 Jun 2004 | INR | 349.05 | 364.6 | 347 | 350.2 | 350.2 | -5.8 (-1.63%) | 911 |
| 7 Jun 2004 | INR | 352 | 358.95 | 348.6 | 356 | 356 | +6 (+1.71%) | 454 |
| 4 Jun 2004 | INR | 341 | 350 | 341 | 350 | 350 | +2.3 (+0.66%) | 385 |
| 3 Jun 2004 | INR | 389.5 | 389.5 | 342 | 347.7 | 347.7 | -17.3 (-4.74%) | 1,698 |
| 2 Jun 2004 | INR | 361 | 367.95 | 360 | 365 | 365 | +4.9 (+1.36%) | 88 |
| 1 Jun 2004 | INR | 369.95 | 370 | 358 | 360.1 | 360.1 | -9 (-2.44%) | 945 |
| 31 May 2004 | INR | 360.1 | 370 | 358 | 369.1 | 369.1 | -5.65 (-1.51%) | 407 |
| 28 May 2004 | INR | 385 | 387 | 372.05 | 374.75 | 374.75 | -19.45 (-4.93%) | 2,804 |
| 27 May 2004 | INR | 391.95 | 406.5 | 390 | 394.2 | 394.2 | +6.05 (+1.56%) | 2,733 |
| 26 May 2004 | INR | 390 | 397 | 388 | 388.15 | 388.15 | -2.5 (-0.64%) | 1,256 |
| 25 May 2004 | INR | 419.3 | 419.3 | 385 | 390.65 | 390.65 | -6.45 (-1.62%) | 1,384 |
