| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2004 | INR | 60.5 | 65.15 | 58.35 | 64.4 | 12.88 | +4.15 (+6.89%) | 2,644,360 |
| 28 Jun 2004 | INR | 56.6 | 61 | 56.1 | 60.25 | 12.05 | +4.45 (+7.97%) | 857,915 |
| 25 Jun 2004 | INR | 53.9 | 56.9 | 53.4 | 55.8 | 11.16 | +2.1 (+3.91%) | 626,630 |
| 24 Jun 2004 | INR | 54 | 54.6 | 52.45 | 53.7 | 10.74 | +0.05 (+0.09%) | 428,955 |
| 23 Jun 2004 | INR | 56.2 | 56.95 | 53.15 | 53.65 | 10.73 | -2.2 (-3.94%) | 346,250 |
| 22 Jun 2004 | INR | 57.9 | 58 | 55.6 | 55.85 | 11.17 | -2.3 (-3.96%) | 366,680 |
| 21 Jun 2004 | INR | 59.8 | 59.8 | 57.6 | 58.15 | 11.63 | -1.65 (-2.76%) | 258,375 |
| 18 Jun 2004 | INR | 60.6 | 62.7 | 59 | 59.8 | 11.96 | +0.35 (+0.59%) | 605,620 |
| 17 Jun 2004 | INR | 59.1 | 60 | 58.5 | 59.45 | 11.89 | -0.6 (-1.00%) | 371,340 |
| 16 Jun 2004 | INR | 61.5 | 61.5 | 59.7 | 60.05 | 12.01 | -0.7 (-1.15%) | 346,990 |
| 15 Jun 2004 | INR | 60.7 | 61.4 | 60 | 60.75 | 12.15 | +0.55 (+0.91%) | 356,570 |
| 14 Jun 2004 | INR | 64.35 | 64.35 | 59.9 | 60.2 | 12.04 | -3.15 (-4.97%) | 485,390 |
| 11 Jun 2004 | INR | 65 | 65.9 | 63.1 | 63.35 | 12.67 | -1.7 (-2.61%) | 616,655 |
| 10 Jun 2004 | INR | 65 | 66.35 | 64.2 | 65.05 | 13.01 | -0.15 (-0.23%) | 776,120 |
| 9 Jun 2004 | INR | 65.85 | 66.2 | 64.8 | 65.2 | 13.04 | -0.05 (-0.08%) | 583,240 |
| 8 Jun 2004 | INR | 67.2 | 67.5 | 64.9 | 65.25 | 13.05 | -0.95 (-1.44%) | 728,160 |
| 7 Jun 2004 | INR | 68 | 68.3 | 65.55 | 66.2 | 13.24 | -0.95 (-1.41%) | 1,479,240 |
| 4 Jun 2004 | INR | 70 | 70 | 66 | 67.15 | 13.43 | +0.45 (+0.67%) | 3,338,845 |
| 3 Jun 2004 | INR | 67.9 | 69.5 | 64.3 | 66.7 | 13.34 | +0.6 (+0.91%) | 6,359,590 |
| 2 Jun 2004 | INR | 72 | 72 | 64.1 | 66.1 | 13.22 | +3.3 (+5.25%) | 1,373,555 |
| 1 Jun 2004 | INR | 58.9 | 64.45 | 57.15 | 62.8 | 12.56 | +4.95 (+8.56%) | 1,330,070 |
| 31 May 2004 | INR | 60.55 | 61.9 | 57.1 | 57.85 | 11.57 | -4.35 (-6.99%) | 835,560 |
| 28 May 2004 | INR | 65 | 66 | 61.45 | 62.2 | 12.44 | -4.45 (-6.68%) | 1,155,035 |
| 27 May 2004 | INR | 67 | 68 | 66.15 | 66.65 | 13.33 | -0.85 (-1.26%) | 406,030 |
| 26 May 2004 | INR | 67.7 | 70.8 | 67.1 | 67.5 | 13.5 | +0.5 (+0.75%) | 861,600 |
| 25 May 2004 | INR | 70 | 70 | 66 | 67 | 13.4 | -2.2 (-3.18%) | 595,530 |
| 24 May 2004 | INR | 66.7 | 69.9 | 66.7 | 69.2 | 13.84 | +3.7 (+5.65%) | 853,150 |
| 21 May 2004 | INR | 67 | 67 | 63.75 | 65.5 | 13.1 | -2.3 (-3.39%) | 543,700 |
| 20 May 2004 | INR | 68.5 | 72 | 66 | 67.8 | 13.56 | +1.5 (+2.26%) | 877,290 |
| 19 May 2004 | INR | 62 | 67 | 61.9 | 66.3 | 13.26 | +6.55 (+10.96%) | 952,760 |
