| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2004 | INR | 358.9 | 358.9 | 351 | 354.2 | 354.2 | +4.5 (+1.29%) | 6,540 |
| 29 Jul 2004 | INR | 355 | 355 | 349.5 | 349.7 | 349.7 | -4.95 (-1.40%) | 12,298 |
| 28 Jul 2004 | INR | 363.7 | 363.7 | 354 | 354.65 | 354.65 | -5.1 (-1.42%) | 3,404 |
| 27 Jul 2004 | INR | 371.4 | 371.4 | 355.1 | 359.75 | 359.75 | -4.8 (-1.32%) | 6,764 |
| 26 Jul 2004 | INR | 336 | 373 | 336 | 364.55 | 364.55 | +0.35 (+0.10%) | 40,036 |
| 23 Jul 2004 | INR | 373 | 373 | 361 | 364.2 | 364.2 | -5.55 (-1.50%) | 3,230 |
| 22 Jul 2004 | INR | 372.75 | 373 | 368.5 | 369.75 | 369.75 | -0.45 (-0.12%) | 11,250 |
| 21 Jul 2004 | INR | 369.9 | 375 | 368.05 | 370.2 | 370.2 | +1.2 (+0.33%) | 26,274 |
| 20 Jul 2004 | INR | 370 | 370 | 365 | 369 | 369 | -0.1 (-0.03%) | 6,446 |
| 19 Jul 2004 | INR | 375 | 376.5 | 369 | 369.1 | 369.1 | -1.1 (-0.30%) | 5,928 |
| 16 Jul 2004 | INR | 371.25 | 375.5 | 368 | 370.2 | 370.2 | 0.0 (0.0%) | 424,780 |
| 15 Jul 2004 | INR | 374 | 374 | 367.25 | 370.2 | 370.2 | -2.45 (-0.66%) | 3,178 |
| 14 Jul 2004 | INR | 369.15 | 374 | 366.15 | 372.65 | 372.65 | +0.75 (+0.20%) | 11,342 |
| 13 Jul 2004 | INR | 371.9 | 373 | 367 | 371.9 | 371.9 | +2.2 (+0.60%) | 9,786 |
| 12 Jul 2004 | INR | 367.2 | 372 | 356 | 369.7 | 369.7 | +10.75 (+2.99%) | 11,292 |
| 9 Jul 2004 | INR | 335.05 | 363.95 | 335.05 | 358.95 | 358.95 | -4.6 (-1.27%) | 21,772 |
| 8 Jul 2004 | INR | 361.25 | 374.75 | 361.25 | 363.55 | 363.55 | -6 (-1.62%) | 60,584 |
| 7 Jul 2004 | INR | 359 | 372.9 | 359 | 369.55 | 369.55 | +6.15 (+1.69%) | 25,596 |
| 6 Jul 2004 | INR | 351.5 | 364.9 | 349 | 363.4 | 363.4 | +8.1 (+2.28%) | 25,990 |
| 5 Jul 2004 | INR | 330 | 364.95 | 325 | 355.3 | 355.3 | +1.8 (+0.51%) | 66,652 |
| 2 Jul 2004 | INR | 349.7 | 355 | 345 | 353.5 | 353.5 | +5.8 (+1.67%) | 14,178 |
| 1 Jul 2004 | INR | 347 | 348.7 | 345 | 347.7 | 347.7 | +0.05 (+0.01%) | 4,630 |
| 30 Jun 2004 | INR | 345 | 349 | 345 | 347.65 | 347.65 | +1.6 (+0.46%) | 9,140 |
| 29 Jun 2004 | INR | 345 | 349 | 343.25 | 346.05 | 346.05 | -0.1 (-0.03%) | 9,392 |
| 28 Jun 2004 | INR | 330 | 350.05 | 330 | 346.15 | 346.15 | +15.8 (+4.78%) | 35,048 |
| 25 Jun 2004 | INR | 329.6 | 332.5 | 327 | 330.35 | 330.35 | +1.65 (+0.50%) | 42,506 |
| 24 Jun 2004 | INR | 322 | 332.9 | 322 | 328.7 | 328.7 | +6.65 (+2.06%) | 13,422 |
| 23 Jun 2004 | INR | 325 | 328 | 321 | 322.05 | 322.05 | -3.7 (-1.14%) | 12,348 |
| 22 Jun 2004 | INR | 327 | 327 | 321.45 | 325.75 | 325.75 | -2.05 (-0.63%) | 6,614 |
| 21 Jun 2004 | INR | 329.95 | 335 | 325.5 | 327.8 | 327.8 | +0.7 (+0.21%) | 8,272 |
