| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2004 | INR | 369.9 | 370.5 | 361 | 364.85 | 72.97 | -4.5 (-1.22%) | 191,760 |
| 28 Jun 2004 | INR | 360 | 371.5 | 352 | 369.35 | 73.87 | +14.7 (+4.14%) | 115,620 |
| 25 Jun 2004 | INR | 357 | 357 | 349.5 | 354.65 | 70.93 | +6.3 (+1.81%) | 65,465 |
| 24 Jun 2004 | INR | 356 | 358.8 | 347.5 | 348.35 | 69.67 | -7.1 (-2.00%) | 162,005 |
| 23 Jun 2004 | INR | 366 | 369 | 353.6 | 355.45 | 71.09 | -4.55 (-1.26%) | 151,365 |
| 22 Jun 2004 | INR | 360 | 371.65 | 355.1 | 360 | 72 | -1.3 (-0.36%) | 153,400 |
| 21 Jun 2004 | INR | 371.9 | 373 | 359.6 | 361.3 | 72.26 | -9 (-2.43%) | 115,970 |
| 18 Jun 2004 | INR | 372.1 | 379.6 | 361 | 370.3 | 74.06 | -1.35 (-0.36%) | 205,160 |
| 17 Jun 2004 | INR | 392.6 | 392.6 | 364 | 371.65 | 74.33 | -15.85 (-4.09%) | 545,285 |
| 16 Jun 2004 | INR | 397 | 411 | 386 | 387.5 | 77.5 | -16.55 (-4.10%) | 150,505 |
| 15 Jun 2004 | INR | 399 | 407 | 388 | 404.05 | 80.81 | +16 (+4.12%) | 145,695 |
| 14 Jun 2004 | INR | 391.45 | 392 | 383.7 | 388.05 | 77.61 | -3.35 (-0.86%) | 29,190 |
| 11 Jun 2004 | INR | 398.5 | 398.5 | 389 | 391.4 | 78.28 | +0.1 (+0.03%) | 67,245 |
| 10 Jun 2004 | INR | 397.5 | 397.5 | 388.05 | 391.3 | 78.26 | +0.8 (+0.20%) | 61,850 |
| 9 Jun 2004 | INR | 399.9 | 399.9 | 388 | 390.5 | 78.1 | -2.25 (-0.57%) | 478,120 |
| 8 Jun 2004 | INR | 398 | 399 | 392 | 392.75 | 78.55 | -2.45 (-0.62%) | 265,935 |
| 7 Jun 2004 | INR | 404.5 | 407 | 390 | 395.2 | 79.04 | -4.25 (-1.06%) | 52,725 |
| 4 Jun 2004 | INR | 395 | 403 | 385.1 | 399.45 | 79.89 | +12.3 (+3.18%) | 85,240 |
| 3 Jun 2004 | INR | 402 | 412 | 379 | 387.15 | 77.43 | -10.6 (-2.66%) | 152,310 |
| 2 Jun 2004 | INR | 407 | 420 | 395 | 397.75 | 79.55 | -7.5 (-1.85%) | 196,550 |
| 1 Jun 2004 | INR | 395.95 | 408.95 | 392.5 | 405.25 | 81.05 | +19.4 (+5.03%) | 731,665 |
| 31 May 2004 | INR | 373 | 389 | 356.5 | 385.85 | 77.17 | +11.15 (+2.98%) | 139,390 |
| 28 May 2004 | INR | 398 | 400 | 365 | 374.7 | 74.94 | -23.35 (-5.87%) | 165,700 |
| 27 May 2004 | INR | 378.9 | 407 | 376.75 | 398.05 | 79.61 | -366.55 (-47.94%) | 279,050 |
| 26 May 2004 | INR | 750 | 774 | 740 | 764.6 | 152.92 | +18.2 (+2.44%) | 138,970 |
| 25 May 2004 | INR | 749 | 750 | 732.1 | 746.4 | 149.28 | +3.65 (+0.49%) | 49,685 |
| 24 May 2004 | INR | 739.9 | 750 | 735 | 742.75 | 148.55 | +12.55 (+1.72%) | 57,745 |
| 21 May 2004 | INR | 730 | 731 | 709.6 | 730.2 | 146.04 | +2.35 (+0.32%) | 153,545 |
| 20 May 2004 | INR | 747.5 | 747.5 | 722.1 | 727.85 | 145.57 | -3.85 (-0.53%) | 113,745 |
| 19 May 2004 | INR | 718.9 | 749.95 | 715.2 | 731.7 | 146.34 | +28.45 (+4.05%) | 130,975 |
