| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2004 | INR | 520.05 | 522 | 510 | 519.75 | 69.3 | +2.1 (+0.41%) | 69,825 |
| 1 Jul 2004 | INR | 540 | 540 | 508.95 | 517.65 | 69.02 | -7.95 (-1.51%) | 118,905 |
| 30 Jun 2004 | INR | 502.35 | 530.55 | 502.35 | 525.6 | 70.08 | +13.05 (+2.55%) | 347,430 |
| 29 Jun 2004 | INR | 507.75 | 514.95 | 499.2 | 512.55 | 68.34 | +9.6 (+1.91%) | 282,915 |
| 28 Jun 2004 | INR | 489 | 504.9 | 489 | 502.95 | 67.06 | +11.4 (+2.32%) | 475,950 |
| 25 Jun 2004 | INR | 486.3 | 501 | 475.5 | 491.55 | 65.54 | +13.5 (+2.82%) | 125,520 |
| 24 Jun 2004 | INR | 465 | 488.55 | 460.95 | 478.05 | 63.74 | +4.8 (+1.01%) | 185,130 |
| 23 Jun 2004 | INR | 472.5 | 474.9 | 462.15 | 473.25 | 63.1 | +2.7 (+0.57%) | 79,065 |
| 22 Jun 2004 | INR | 450 | 474.75 | 444.45 | 470.55 | 62.74 | +20.55 (+4.57%) | 303,615 |
| 21 Jun 2004 | INR | 440.1 | 454.95 | 438 | 450 | 60 | +3.45 (+0.77%) | 126,105 |
| 18 Jun 2004 | INR | 450 | 453.9 | 445.05 | 446.55 | 59.54 | -4.35 (-0.96%) | 54,450 |
| 17 Jun 2004 | INR | 437.1 | 452.55 | 437.1 | 450.9 | 60.12 | +4.35 (+0.97%) | 46,365 |
| 16 Jun 2004 | INR | 442.05 | 451.95 | 432 | 446.55 | 59.54 | -2.85 (-0.63%) | 50,985 |
| 15 Jun 2004 | INR | 427.8 | 451.05 | 427.8 | 449.4 | 59.92 | +21.75 (+5.09%) | 54,615 |
| 14 Jun 2004 | INR | 490.05 | 490.05 | 400.95 | 427.65 | 57.02 | -2.4 (-0.56%) | 44,580 |
| 11 Jun 2004 | INR | 441 | 443.55 | 427.05 | 430.05 | 57.34 | -10.05 (-2.28%) | 36,540 |
| 10 Jun 2004 | INR | 442.05 | 448.5 | 436.35 | 440.1 | 58.68 | +0.15 (+0.03%) | 27,825 |
| 9 Jun 2004 | INR | 448.95 | 450 | 435 | 439.95 | 58.66 | -10.8 (-2.40%) | 27,840 |
| 8 Jun 2004 | INR | 445.05 | 454.95 | 442.05 | 450.75 | 60.1 | +11.85 (+2.70%) | 28,860 |
| 7 Jun 2004 | INR | 444.45 | 451.95 | 429.75 | 438.9 | 58.52 | -5.55 (-1.25%) | 27,375 |
| 4 Jun 2004 | INR | 424.95 | 454.95 | 411 | 444.45 | 59.26 | +16.65 (+3.89%) | 80,295 |
| 3 Jun 2004 | INR | 445.05 | 447.9 | 424.95 | 427.8 | 57.04 | -10.2 (-2.33%) | 64,770 |
| 2 Jun 2004 | INR | 429 | 445.05 | 429 | 438 | 58.4 | +8.7 (+2.03%) | 94,830 |
| 1 Jun 2004 | INR | 445.05 | 460.05 | 421.05 | 429.3 | 57.24 | -1.65 (-0.38%) | 172,155 |
| 31 May 2004 | INR | 409.95 | 439.05 | 405.45 | 430.95 | 57.46 | -7.65 (-1.74%) | 145,320 |
| 28 May 2004 | INR | 478.05 | 480 | 435 | 438.6 | 58.48 | -37.8 (-7.93%) | 150,450 |
| 27 May 2004 | INR | 483 | 483 | 475.05 | 476.4 | 63.52 | -10.5 (-2.16%) | 32,040 |
| 26 May 2004 | INR | 490.05 | 495 | 485.1 | 486.9 | 64.92 | +0.45 (+0.09%) | 32,595 |
| 25 May 2004 | INR | 481.95 | 499.95 | 481.95 | 486.45 | 64.86 | -17.55 (-3.48%) | 141,030 |
| 24 May 2004 | INR | 492.75 | 508.05 | 490.05 | 504 | 67.2 | +21.75 (+4.51%) | 87,660 |
