| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2004 | INR | 147.9 | 155 | 137 | 147.7 | 147.7 | +4.7 (+3.29%) | 48,250 |
| 1 Jul 2004 | INR | 138.6 | 144.8 | 138 | 143 | 143 | +5.7 (+4.15%) | 18,190 |
| 30 Jun 2004 | INR | 142 | 143.5 | 136.1 | 137.3 | 137.3 | -2.9 (-2.07%) | 16,040 |
| 29 Jun 2004 | INR | 142 | 144.5 | 138 | 140.2 | 140.2 | -0.7 (-0.50%) | 25,260 |
| 28 Jun 2004 | INR | 134.8 | 142 | 133.5 | 140.9 | 140.9 | +7.3 (+5.46%) | 20,450 |
| 25 Jun 2004 | INR | 125.7 | 133.9 | 125 | 133.6 | 133.6 | +11.3 (+9.24%) | 39,890 |
| 24 Jun 2004 | INR | 123.5 | 123.5 | 120 | 122.3 | 122.3 | +1.2 (+0.99%) | 14,270 |
| 23 Jun 2004 | INR | 123 | 126.5 | 121 | 121.1 | 121.1 | -2.8 (-2.26%) | 20,810 |
| 22 Jun 2004 | INR | 122 | 126.5 | 122 | 123.9 | 123.9 | -2.7 (-2.13%) | 22,210 |
| 21 Jun 2004 | INR | 122.5 | 131.5 | 122.5 | 126.6 | 126.6 | -6.4 (-4.81%) | 13,620 |
| 18 Jun 2004 | INR | 133.4 | 135.7 | 131.3 | 133 | 133 | +0.7 (+0.53%) | 5,500 |
| 17 Jun 2004 | INR | 132.5 | 135 | 130.5 | 132.3 | 132.3 | -0.9 (-0.68%) | 11,850 |
| 16 Jun 2004 | INR | 140 | 140 | 131 | 133.2 | 133.2 | +0.2 (+0.15%) | 8,900 |
| 15 Jun 2004 | INR | 135 | 136.5 | 132.7 | 133 | 133 | -2.6 (-1.92%) | 33,400 |
| 14 Jun 2004 | INR | 135.1 | 139 | 134.6 | 135.6 | 135.6 | -4.1 (-2.93%) | 29,980 |
| 11 Jun 2004 | INR | 142.4 | 142.4 | 138 | 139.7 | 139.7 | -0.5 (-0.36%) | 11,300 |
| 10 Jun 2004 | INR | 140 | 142.3 | 140 | 140.2 | 140.2 | -0.9 (-0.64%) | 3,630 |
| 9 Jun 2004 | INR | 142 | 142.5 | 139 | 141.1 | 141.1 | +3.4 (+2.47%) | 13,950 |
| 8 Jun 2004 | INR | 138 | 139.9 | 135 | 137.7 | 137.7 | -2.3 (-1.64%) | 4,360 |
| 7 Jun 2004 | INR | 138 | 140.5 | 136.9 | 140 | 140 | +2.7 (+1.97%) | 14,020 |
| 4 Jun 2004 | INR | 135 | 139.9 | 133.6 | 137.3 | 137.3 | +3.5 (+2.62%) | 17,930 |
| 3 Jun 2004 | INR | 140.1 | 140.1 | 133 | 133.8 | 133.8 | -5.4 (-3.88%) | 23,150 |
| 2 Jun 2004 | INR | 143 | 144 | 132 | 139.2 | 139.2 | +3.6 (+2.65%) | 7,420 |
| 1 Jun 2004 | INR | 138 | 139.7 | 135.2 | 135.6 | 135.6 | +2.1 (+1.57%) | 9,650 |
| 31 May 2004 | INR | 131.3 | 136 | 131.3 | 133.5 | 133.5 | -1.9 (-1.40%) | 22,040 |
| 28 May 2004 | INR | 144 | 145.2 | 133.1 | 135.4 | 135.4 | -10.5 (-7.20%) | 78,420 |
| 27 May 2004 | INR | 150.9 | 150.9 | 145.2 | 145.9 | 145.9 | -3.4 (-2.28%) | 6,930 |
| 26 May 2004 | INR | 151.3 | 155 | 148.3 | 149.3 | 149.3 | -1.5 (-0.99%) | 20,960 |
| 25 May 2004 | INR | 145 | 154.5 | 145 | 150.8 | 150.8 | +1.9 (+1.28%) | 43,570 |
| 24 May 2004 | INR | 149 | 151 | 145 | 148.9 | 148.9 | +5.2 (+3.62%) | 45,530 |
