| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2004 | INR | 105.6 | 112.76 | 105.6 | 108.26 | 108.26 | +0.92 (+0.86%) | 78,946 |
| 2 Jul 2004 | INR | 108.44 | 108.44 | 106.16 | 107.34 | 107.34 | +1.78 (+1.69%) | 51,228 |
| 1 Jul 2004 | INR | 108.9 | 108.9 | 104.26 | 105.56 | 105.56 | -0.5 (-0.47%) | 72,972 |
| 30 Jun 2004 | INR | 111 | 111 | 105.5 | 106.06 | 106.06 | -3.88 (-3.53%) | 39,158 |
| 29 Jun 2004 | INR | 109.1 | 112.94 | 109.06 | 109.94 | 109.94 | -0.9 (-0.81%) | 99,518 |
| 28 Jun 2004 | INR | 108.76 | 111.94 | 106.5 | 110.84 | 110.84 | +4.24 (+3.98%) | 105,210 |
| 25 Jun 2004 | INR | 102 | 107.4 | 102 | 106.6 | 106.6 | +4 (+3.90%) | 32,114 |
| 24 Jun 2004 | INR | 108.9 | 108.9 | 99.6 | 102.6 | 102.6 | -1.8 (-1.72%) | 35,904 |
| 23 Jun 2004 | INR | 106.5 | 111.26 | 104.34 | 104.4 | 104.4 | -5.4 (-4.92%) | 48,212 |
| 22 Jun 2004 | INR | 109.56 | 113 | 109.5 | 109.8 | 109.8 | -3.14 (-2.78%) | 38,334 |
| 21 Jun 2004 | INR | 115.5 | 120.5 | 112.1 | 112.94 | 112.94 | -4.9 (-4.16%) | 44,306 |
| 18 Jun 2004 | INR | 113.5 | 120.66 | 113.5 | 117.84 | 117.84 | +0.04 (+0.03%) | 38,388 |
| 17 Jun 2004 | INR | 110.06 | 117.9 | 110.06 | 117.8 | 117.8 | +5.54 (+4.93%) | 58,704 |
| 16 Jun 2004 | INR | 118.5 | 118.5 | 111.1 | 112.26 | 112.26 | -3.74 (-3.22%) | 52,876 |
| 15 Jun 2004 | INR | 115.9 | 118.66 | 110.7 | 116 | 116 | 0.0 (0.0%) | 108,784 |
| 14 Jun 2004 | INR | 122 | 122 | 116 | 116 | 116 | -6.1 (-5.00%) | 55,222 |
| 11 Jun 2004 | INR | 129 | 129.44 | 122 | 122.1 | 122.1 | -6.3 (-4.91%) | 73,306 |
| 10 Jun 2004 | INR | 129 | 129.4 | 128 | 128.4 | 128.4 | -1.2 (-0.93%) | 13,518 |
| 9 Jun 2004 | INR | 129.8 | 130.8 | 128.26 | 129.6 | 129.6 | +1.5 (+1.17%) | 39,552 |
| 8 Jun 2004 | INR | 129.26 | 130.94 | 127.84 | 128.1 | 128.1 | -1.1 (-0.85%) | 41,454 |
| 7 Jun 2004 | INR | 131.5 | 132 | 127.1 | 129.2 | 129.2 | +2.54 (+2.01%) | 93,662 |
| 4 Jun 2004 | INR | 132 | 132 | 122.94 | 126.66 | 126.66 | -2.74 (-2.12%) | 145,558 |
| 3 Jun 2004 | INR | 133 | 135 | 127.06 | 129.4 | 129.4 | -1.2 (-0.92%) | 98,622 |
| 2 Jun 2004 | INR | 126.4 | 135 | 126.4 | 130.6 | 130.6 | +1.5 (+1.16%) | 97,610 |
| 1 Jun 2004 | INR | 128 | 132.5 | 124.1 | 129.1 | 129.1 | +2.16 (+1.70%) | 54,800 |
| 31 May 2004 | INR | 127.2 | 133 | 126.94 | 126.94 | 126.94 | -6.66 (-4.99%) | 39,206 |
| 28 May 2004 | INR | 140.64 | 143.2 | 133.6 | 133.6 | 133.6 | -7 (-4.98%) | 54,588 |
| 27 May 2004 | INR | 141.9 | 144.8 | 139.9 | 140.6 | 140.6 | -0.5 (-0.35%) | 94,728 |
| 26 May 2004 | INR | 137.5 | 141.1 | 135.5 | 141.1 | 141.1 | +6.74 (+5.02%) | 81,048 |
| 25 May 2004 | INR | 131 | 134.36 | 130 | 134.36 | 134.36 | +6.42 (+5.02%) | 145,638 |
