| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2004 | INR | 270 | 270.7 | 254.6 | 257.05 | 257.05 | -12 (-4.46%) | 16,070,000 |
| 2 Jul 2004 | INR | 277.4 | 281.6 | 265.4 | 269.05 | 269.05 | -12.4 (-4.41%) | 19,410,000 |
| 1 Jul 2004 | INR | 279 | 285.8 | 275.1 | 281.45 | 281.45 | +1.4 (+0.50%) | 16,570,000 |
| 30 Jun 2004 | INR | 271.25 | 287.5 | 268.75 | 280.05 | 280.05 | +9.45 (+3.49%) | 21,080,000 |
| 29 Jun 2004 | INR | 265.9 | 273 | 260 | 270.6 | 270.6 | +5.85 (+2.21%) | 14,760,000 |
| 28 Jun 2004 | INR | 257 | 266.75 | 255.05 | 264.75 | 264.75 | +8.35 (+3.26%) | 9,830,000 |
| 25 Jun 2004 | INR | 258 | 263.5 | 252.05 | 256.4 | 256.4 | -4.4 (-1.69%) | 14,300,000 |
| 24 Jun 2004 | INR | 242.5 | 265 | 240.85 | 260.8 | 260.8 | +11 (+4.40%) | 19,190,000 |
| 23 Jun 2004 | INR | 247 | 251.9 | 243.5 | 249.8 | 249.8 | +4.9 (+2.00%) | 16,290,000 |
| 22 Jun 2004 | INR | 255 | 257.8 | 242.2 | 244.9 | 244.9 | -12.95 (-5.02%) | 17,560,000 |
| 21 Jun 2004 | INR | 258 | 263.9 | 252.15 | 257.85 | 257.85 | -2.4 (-0.92%) | 9,090,000 |
| 18 Jun 2004 | INR | 259 | 265.5 | 255 | 260.25 | 260.25 | +0.6 (+0.23%) | 14,480,000 |
| 17 Jun 2004 | INR | 250.1 | 262 | 248.1 | 259.65 | 259.65 | +6.9 (+2.73%) | 10,650,000 |
| 16 Jun 2004 | INR | 255 | 263.75 | 250.25 | 252.75 | 252.75 | -3.4 (-1.33%) | 11,940,000 |
| 15 Jun 2004 | INR | 240 | 257.9 | 240 | 256.15 | 256.15 | +14.1 (+5.83%) | 14,580,000 |
| 14 Jun 2004 | INR | 253.7 | 254 | 240 | 242.05 | 242.05 | -10.85 (-4.29%) | 13,840,000 |
| 11 Jun 2004 | INR | 266.85 | 271.95 | 250.15 | 252.9 | 252.9 | -13.85 (-5.19%) | 11,740,000 |
| 10 Jun 2004 | INR | 275 | 275 | 265 | 266.75 | 266.75 | -11.1 (-3.99%) | 10,750,000 |
| 9 Jun 2004 | INR | 285 | 290.95 | 276.65 | 277.85 | 277.85 | -10.1 (-3.51%) | 12,030,000 |
| 8 Jun 2004 | INR | 299 | 299 | 284 | 287.95 | 287.95 | -9.8 (-3.29%) | 11,610,000 |
| 7 Jun 2004 | INR | 281.05 | 304.3 | 281.05 | 297.75 | 297.75 | +20.1 (+7.24%) | 17,420,000 |
| 4 Jun 2004 | INR | 263.8 | 279.95 | 262 | 277.65 | 277.65 | +15.55 (+5.93%) | 15,310,000 |
| 3 Jun 2004 | INR | 280 | 286.6 | 256.3 | 262.1 | 262.1 | -17.1 (-6.12%) | 13,720,000 |
| 2 Jun 2004 | INR | 264.8 | 281 | 262.55 | 279.2 | 279.2 | +15.1 (+5.72%) | 18,520,000 |
| 1 Jun 2004 | INR | 268 | 272.9 | 261.15 | 264.1 | 264.1 | +3.05 (+1.17%) | 8,550,000 |
| 31 May 2004 | INR | 261 | 273.1 | 242.25 | 261.05 | 261.05 | +0.05 (+0.02%) | 11,410,000 |
| 28 May 2004 | INR | 275 | 277 | 257.7 | 261 | 261 | -17.3 (-6.22%) | 14,120,000 |
| 27 May 2004 | INR | 284 | 284 | 272 | 278.3 | 278.3 | -1.95 (-0.70%) | 12,750,000 |
| 26 May 2004 | INR | 270.5 | 285 | 270.5 | 280.25 | 280.25 | +8.4 (+3.09%) | 14,230,000 |
| 25 May 2004 | INR | 268.05 | 280.4 | 251.7 | 271.85 | 271.85 | +4.7 (+1.76%) | 17,260,000 |
