| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2004 | INR | 228 | 232.1 | 226.1 | 229.25 | 22.925 | +3.4 (+1.51%) | 294,089 |
| 29 Jul 2004 | INR | 222 | 226.65 | 222 | 225.85 | 22.585 | +4.1 (+1.85%) | 214,541 |
| 28 Jul 2004 | INR | 220.5 | 223.4 | 217.65 | 221.75 | 22.175 | +3.25 (+1.49%) | 270,486 |
| 27 Jul 2004 | INR | 226 | 227.5 | 217.2 | 218.5 | 21.85 | -6.45 (-2.87%) | 498,314 |
| 26 Jul 2004 | INR | 224.5 | 230 | 223 | 224.95 | 22.495 | -0.4 (-0.18%) | 317,524 |
| 23 Jul 2004 | INR | 219 | 232 | 216.95 | 225.35 | 22.535 | -4.15 (-1.81%) | 425,346 |
| 22 Jul 2004 | INR | 226.8 | 231.7 | 224.6 | 229.5 | 22.95 | +7.3 (+3.29%) | 683,373 |
| 21 Jul 2004 | INR | 220 | 225.1 | 218.1 | 222.2 | 22.22 | +4.3 (+1.97%) | 344,171 |
| 20 Jul 2004 | INR | 215 | 222 | 213.5 | 217.9 | 21.79 | +1.6 (+0.74%) | 637,014 |
| 19 Jul 2004 | INR | 228 | 229.3 | 214.65 | 216.3 | 21.63 | -12.55 (-5.48%) | 741,102 |
| 16 Jul 2004 | INR | 223 | 233 | 218 | 228.85 | 22.885 | +6 (+2.69%) | 1,303,609 |
| 15 Jul 2004 | INR | 209.4 | 224.95 | 207 | 222.85 | 22.285 | +14.15 (+6.78%) | 892,833 |
| 14 Jul 2004 | INR | 204 | 211.7 | 202.5 | 208.7 | 20.87 | +4.5 (+2.20%) | 537,376 |
| 13 Jul 2004 | INR | 205 | 211 | 198 | 204.2 | 20.42 | +4.65 (+2.33%) | 475,229 |
| 12 Jul 2004 | INR | 194.7 | 206.35 | 193.9 | 199.55 | 19.955 | +7.55 (+3.93%) | 414,117 |
| 9 Jul 2004 | INR | 168.05 | 196 | 168 | 192 | 19.2 | +16.05 (+9.12%) | 379,547 |
| 8 Jul 2004 | INR | 195.9 | 196.5 | 169.15 | 175.95 | 17.595 | -18.85 (-9.68%) | 562,574 |
| 7 Jul 2004 | INR | 194 | 197.3 | 192 | 194.8 | 19.48 | +1.4 (+0.72%) | 365,056 |
| 6 Jul 2004 | INR | 189 | 194.4 | 186 | 193.4 | 19.34 | +5.45 (+2.90%) | 399,832 |
| 5 Jul 2004 | INR | 189.5 | 194 | 186.5 | 187.95 | 18.795 | +0.35 (+0.19%) | 329,679 |
| 2 Jul 2004 | INR | 184.5 | 191.9 | 183.55 | 187.6 | 18.76 | +0.3 (+0.16%) | 345,232 |
| 1 Jul 2004 | INR | 183.7 | 189.8 | 182.5 | 187.3 | 18.73 | +4.6 (+2.52%) | 485,211 |
| 30 Jun 2004 | INR | 189 | 192.85 | 181.15 | 182.7 | 18.27 | -5 (-2.66%) | 573,450 |
| 29 Jun 2004 | INR | 183 | 189.25 | 174.05 | 187.7 | 18.77 | +5.7 (+3.13%) | 1,331,179 |
| 28 Jun 2004 | INR | 177.95 | 183.95 | 176.4 | 182 | 18.2 | +6.1 (+3.47%) | 447,895 |
| 25 Jun 2004 | INR | 161 | 178.4 | 159 | 175.9 | 17.59 | +13.9 (+8.58%) | 568,700 |
| 24 Jun 2004 | INR | 160 | 163.5 | 157 | 162 | 16.2 | +2.2 (+1.38%) | 158,220 |
| 23 Jun 2004 | INR | 169 | 170 | 158.6 | 159.8 | 15.98 | -8.65 (-5.14%) | 170,763 |
| 22 Jun 2004 | INR | 158 | 169.5 | 158 | 168.45 | 16.845 | +8.7 (+5.45%) | 394,046 |
| 21 Jun 2004 | INR | 156 | 163.5 | 156 | 159.75 | 15.975 | +3.85 (+2.47%) | 193,028 |
