| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2004 | INR | 40.55 | 42 | 40.2 | 40.55 | 40.55 | +0.2 (+0.50%) | 30,356 |
| 29 Jun 2004 | INR | 40.7 | 40.8 | 39.25 | 40.35 | 40.35 | +1.45 (+3.73%) | 55,063 |
| 28 Jun 2004 | INR | 36 | 38.9 | 36 | 38.9 | 38.9 | +1.85 (+4.99%) | 44,512 |
| 25 Jun 2004 | INR | 35.5 | 37.05 | 34.2 | 37.05 | 37.05 | +1.75 (+4.96%) | 17,859 |
| 24 Jun 2004 | INR | 34.1 | 36.2 | 34.1 | 35.3 | 35.3 | +0.1 (+0.28%) | 8,083 |
| 23 Jun 2004 | INR | 36.25 | 36.5 | 35.2 | 35.2 | 35.2 | -1.8 (-4.86%) | 25,177 |
| 22 Jun 2004 | INR | 36.15 | 37.3 | 36.1 | 37 | 37 | -0.15 (-0.40%) | 12,348 |
| 21 Jun 2004 | INR | 37.5 | 38.35 | 37 | 37.15 | 37.15 | +0.6 (+1.64%) | 45,473 |
| 18 Jun 2004 | INR | 36 | 37.45 | 35.7 | 36.55 | 36.55 | +0.85 (+2.38%) | 69,384 |
| 17 Jun 2004 | INR | 36.3 | 36.35 | 35.3 | 35.7 | 35.7 | -1.45 (-3.90%) | 87,389 |
| 16 Jun 2004 | INR | 38 | 39.2 | 36.7 | 37.15 | 37.15 | -1.45 (-3.76%) | 40,996 |
| 15 Jun 2004 | INR | 40 | 40.15 | 38.1 | 38.6 | 38.6 | -1.35 (-3.38%) | 17,853 |
| 14 Jun 2004 | INR | 41.25 | 41.25 | 39.7 | 39.95 | 39.95 | -1.75 (-4.20%) | 14,248 |
| 11 Jun 2004 | INR | 42.1 | 42.35 | 41.5 | 41.7 | 41.7 | -1.15 (-2.68%) | 14,257 |
| 10 Jun 2004 | INR | 42 | 43 | 41.85 | 42.85 | 42.85 | +1.05 (+2.51%) | 17,716 |
| 9 Jun 2004 | INR | 42.4 | 43 | 41.5 | 41.8 | 41.8 | -0.55 (-1.30%) | 28,447 |
| 8 Jun 2004 | INR | 43 | 43 | 41.15 | 42.35 | 42.35 | +0.55 (+1.32%) | 13,698 |
| 7 Jun 2004 | INR | 41.8 | 43.5 | 41.6 | 41.8 | 41.8 | 0.0 (0.0%) | 13,595 |
| 4 Jun 2004 | INR | 40.9 | 42.4 | 39.4 | 41.8 | 41.8 | +0.45 (+1.09%) | 31,083 |
| 3 Jun 2004 | INR | 44 | 44.6 | 41 | 41.35 | 41.35 | -1.8 (-4.17%) | 29,584 |
| 2 Jun 2004 | INR | 44.85 | 46.1 | 43 | 43.15 | 43.15 | -0.85 (-1.93%) | 48,677 |
| 1 Jun 2004 | INR | 43.25 | 44.2 | 42.6 | 44 | 44 | +1.9 (+4.51%) | 65,428 |
| 31 May 2004 | INR | 42.1 | 44.3 | 42.1 | 42.1 | 42.1 | -2.2 (-4.97%) | 52,831 |
| 28 May 2004 | INR | 46.25 | 46.25 | 44.3 | 44.3 | 44.3 | -2.3 (-4.94%) | 47,064 |
| 27 May 2004 | INR | 50.75 | 50.75 | 46.6 | 46.6 | 46.6 | -2.45 (-4.99%) | 59,542 |
| 26 May 2004 | INR | 48.95 | 49.25 | 48 | 49.05 | 49.05 | +2.1 (+4.47%) | 121,622 |
| 25 May 2004 | INR | 46.95 | 46.95 | 44.8 | 46.95 | 46.95 | +2.2 (+4.92%) | 108,780 |
| 24 May 2004 | INR | 44.4 | 44.75 | 44 | 44.75 | 44.75 | +2.1 (+4.92%) | 35,848 |
| 21 May 2004 | INR | 43 | 44 | 41.7 | 42.65 | 42.65 | -0.65 (-1.50%) | 46,842 |
| 20 May 2004 | INR | 44.35 | 45.2 | 42 | 43.3 | 43.3 | +0.25 (+0.58%) | 133,446 |
