| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2004 | INR | 163 | 169.8 | 160 | 165.5 | 165.5 | +7.55 (+4.78%) | 19,640 |
| 14 Jul 2004 | INR | 152.1 | 158 | 152.1 | 157.95 | 157.95 | +3.9 (+2.53%) | 69 |
| 13 Jul 2004 | INR | 157.5 | 157.5 | 154 | 154.05 | 154.05 | -3.2 (-2.03%) | 1,100 |
| 12 Jul 2004 | INR | 160.1 | 161 | 157.25 | 157.25 | 157.25 | -10.7 (-6.37%) | 201 |
| 9 Jul 2004 | INR | 158 | 168 | 158 | 167.95 | 167.95 | +15.55 (+10.20%) | 757 |
| 8 Jul 2004 | INR | 169.95 | 170 | 136 | 152.4 | 152.4 | -13.4 (-8.08%) | 2,547 |
| 7 Jul 2004 | INR | 161.5 | 169 | 161 | 165.8 | 165.8 | +5.85 (+3.66%) | 19,631 |
| 6 Jul 2004 | INR | 160 | 162 | 155 | 159.95 | 159.95 | -0.05 (-0.03%) | 461 |
| 5 Jul 2004 | INR | 164 | 164 | 158 | 160 | 160 | -3.8 (-2.32%) | 481 |
| 2 Jul 2004 | INR | 176.95 | 176.95 | 157.5 | 163.8 | 163.8 | +2.8 (+1.74%) | 1,563 |
| 1 Jul 2004 | INR | 158.5 | 161.45 | 157.15 | 161 | 161 | +1 (+0.63%) | 1,556 |
| 30 Jun 2004 | INR | 159 | 161.5 | 159 | 160 | 160 | +1.8 (+1.14%) | 1,270 |
| 29 Jun 2004 | INR | 153.8 | 158.5 | 153.8 | 158.2 | 158.2 | +0.6 (+0.38%) | 1,577 |
| 28 Jun 2004 | INR | 145.5 | 157.85 | 145.5 | 157.6 | 157.6 | +9.5 (+6.41%) | 4,010 |
| 25 Jun 2004 | INR | 149 | 149 | 148 | 148.1 | 148.1 | -0.8 (-0.54%) | 5,489 |
| 24 Jun 2004 | INR | 145.75 | 149 | 145.75 | 148.9 | 148.9 | +0.9 (+0.61%) | 2,244 |
| 23 Jun 2004 | INR | 148 | 149 | 147.5 | 148 | 148 | 0.0 (0.0%) | 6,710 |
| 22 Jun 2004 | INR | 146 | 148 | 145 | 148 | 148 | +0.25 (+0.17%) | 1,285 |
| 21 Jun 2004 | INR | 147 | 148 | 147 | 147.75 | 147.75 | -0.25 (-0.17%) | 1,060 |
| 18 Jun 2004 | INR | 147.25 | 148 | 147.25 | 148 | 148 | -2 (-1.33%) | 640 |
| 17 Jun 2004 | INR | 145.05 | 150 | 145.05 | 150 | 150 | +2.7 (+1.83%) | 6,601 |
| 16 Jun 2004 | INR | 145 | 155 | 144.1 | 147.3 | 147.3 | +0.45 (+0.31%) | 9,618 |
| 15 Jun 2004 | INR | 140 | 148 | 140 | 146.85 | 146.85 | +4.9 (+3.45%) | 333 |
| 14 Jun 2004 | INR | 147 | 147 | 141.1 | 141.95 | 141.95 | -8.85 (-5.87%) | 606 |
| 11 Jun 2004 | INR | 152.05 | 152.05 | 148 | 150.8 | 150.8 | -2.5 (-1.63%) | 508 |
| 10 Jun 2004 | INR | 155.25 | 155.25 | 151 | 153.3 | 153.3 | -1.7 (-1.10%) | 183 |
| 9 Jun 2004 | INR | 153.95 | 155 | 153.95 | 155 | 155 | +4.1 (+2.72%) | 382 |
| 8 Jun 2004 | INR | 152.1 | 154.55 | 150.05 | 150.9 | 150.9 | -4.95 (-3.18%) | 217 |
| 7 Jun 2004 | INR | 151.1 | 156.1 | 151.1 | 155.85 | 155.85 | +1.75 (+1.14%) | 745 |
| 4 Jun 2004 | INR | 155 | 155 | 154.1 | 154.1 | 154.1 | -0.95 (-0.61%) | 1,701 |
