| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2004 | INR | 587.8 | 587.8 | 570.3 | 577.5 | 577.5 | -3.15 (-0.54%) | 30,213 |
| 2 Jul 2004 | INR | 550.1 | 584 | 550.1 | 580.65 | 580.65 | +4.15 (+0.72%) | 41,674 |
| 1 Jul 2004 | INR | 609.9 | 615.15 | 545.45 | 576.5 | 576.5 | -3.8 (-0.65%) | 24,157 |
| 30 Jun 2004 | INR | 592 | 596 | 576 | 580.3 | 580.3 | -9.9 (-1.68%) | 43,743 |
| 29 Jun 2004 | INR | 580 | 594.5 | 576.4 | 590.2 | 590.2 | +14.65 (+2.55%) | 122,771 |
| 28 Jun 2004 | INR | 565.35 | 581.8 | 559.1 | 575.55 | 575.55 | +7.6 (+1.34%) | 74,411 |
| 25 Jun 2004 | INR | 569.4 | 570 | 560.1 | 567.95 | 567.95 | -1.45 (-0.25%) | 32,684 |
| 24 Jun 2004 | INR | 555 | 575 | 547 | 569.4 | 569.4 | +16.45 (+2.97%) | 103,559 |
| 23 Jun 2004 | INR | 563.95 | 563.95 | 550.3 | 552.95 | 552.95 | -4.9 (-0.88%) | 76,368 |
| 22 Jun 2004 | INR | 563 | 568.45 | 554.05 | 557.85 | 557.85 | -8.35 (-1.47%) | 54,346 |
| 21 Jun 2004 | INR | 560 | 569.95 | 558 | 566.2 | 566.2 | +9.1 (+1.63%) | 119,740 |
| 18 Jun 2004 | INR | 540 | 572.5 | 530.1 | 557.1 | 557.1 | +6.85 (+1.24%) | 246,422 |
| 17 Jun 2004 | INR | 549.5 | 551.9 | 546 | 550.25 | 550.25 | +0.5 (+0.09%) | 48,960 |
| 16 Jun 2004 | INR | 557.8 | 557.8 | 548.5 | 549.75 | 549.75 | -1.3 (-0.24%) | 49,622 |
| 15 Jun 2004 | INR | 546 | 559.9 | 543.55 | 551.05 | 551.05 | +3.75 (+0.69%) | 120,283 |
| 14 Jun 2004 | INR | 545 | 550.05 | 545 | 547.3 | 547.3 | -5.15 (-0.93%) | 46,036 |
| 11 Jun 2004 | INR | 549.3 | 555 | 544 | 552.45 | 552.45 | +3.15 (+0.57%) | 115,491 |
| 10 Jun 2004 | INR | 547 | 552.8 | 539.25 | 549.3 | 549.3 | +6.4 (+1.18%) | 64,806 |
| 9 Jun 2004 | INR | 539 | 551.9 | 536.75 | 542.9 | 542.9 | +2.15 (+0.40%) | 84,471 |
| 8 Jun 2004 | INR | 543.9 | 543.9 | 530.9 | 540.75 | 540.75 | +3.95 (+0.74%) | 46,419 |
| 7 Jun 2004 | INR | 536.8 | 547.95 | 532.55 | 536.8 | 536.8 | +3 (+0.56%) | 51,423 |
| 4 Jun 2004 | INR | 536 | 540 | 525 | 533.8 | 533.8 | -1.2 (-0.22%) | 82,899 |
| 3 Jun 2004 | INR | 545 | 545 | 532 | 535 | 535 | -0.6 (-0.11%) | 81,418 |
| 2 Jun 2004 | INR | 530 | 544 | 530 | 535.6 | 535.6 | +5.5 (+1.04%) | 80,608 |
| 1 Jun 2004 | INR | 531 | 550 | 525.15 | 530.1 | 530.1 | +3.95 (+0.75%) | 123,362 |
| 31 May 2004 | INR | 505 | 539.8 | 486 | 526.15 | 526.15 | +24.7 (+4.93%) | 306,641 |
| 28 May 2004 | INR | 549 | 565 | 495.8 | 501.45 | 501.45 | -52.45 (-9.47%) | 220,956 |
| 27 May 2004 | INR | 550 | 568 | 536.65 | 553.9 | 553.9 | +1.1 (+0.20%) | 251,979 |
| 26 May 2004 | INR | 536.1 | 573 | 531 | 552.8 | 552.8 | +19.5 (+3.66%) | 574,007 |
| 25 May 2004 | INR | 525 | 544 | 507.95 | 533.3 | 533.3 | +5.55 (+1.05%) | 167,076 |
