| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2004 | INR | 37.9 | 44.9 | 37.75 | 44.9 | 44.9 | +7.45 (+19.89%) | 2,495,541 |
| 15 Jul 2004 | INR | 36.6 | 37.7 | 36.5 | 37.45 | 37.45 | +1.1 (+3.03%) | 209,703 |
| 14 Jul 2004 | INR | 37 | 37.3 | 36.05 | 36.35 | 36.35 | -0.75 (-2.02%) | 188,423 |
| 13 Jul 2004 | INR | 37.5 | 37.75 | 36.8 | 37.1 | 37.1 | -0.1 (-0.27%) | 88,484 |
| 12 Jul 2004 | INR | 36 | 37.6 | 36 | 37.2 | 37.2 | +0.1 (+0.27%) | 126,530 |
| 9 Jul 2004 | INR | 36 | 37.3 | 35 | 37.1 | 37.1 | +0.35 (+0.95%) | 203,745 |
| 8 Jul 2004 | INR | 40 | 40 | 36.1 | 36.75 | 36.75 | -2.45 (-6.25%) | 393,448 |
| 7 Jul 2004 | INR | 39 | 40 | 38 | 39.2 | 39.2 | +1 (+2.62%) | 517,760 |
| 6 Jul 2004 | INR | 37.2 | 38.7 | 37 | 38.2 | 38.2 | +1 (+2.69%) | 142,064 |
| 5 Jul 2004 | INR | 38 | 38.25 | 37 | 37.2 | 37.2 | -0.8 (-2.11%) | 111,918 |
| 2 Jul 2004 | INR | 37.9 | 38.95 | 37 | 38 | 38 | +0.2 (+0.53%) | 232,360 |
| 1 Jul 2004 | INR | 38.05 | 38.05 | 37.25 | 37.8 | 37.8 | 0.0 (0.0%) | 176,763 |
| 30 Jun 2004 | INR | 38.4 | 38.6 | 37.5 | 37.8 | 37.8 | -0.05 (-0.13%) | 144,177 |
| 29 Jun 2004 | INR | 37.5 | 38.95 | 36.95 | 37.85 | 37.85 | +0.85 (+2.30%) | 380,150 |
| 28 Jun 2004 | INR | 36.2 | 37.25 | 35.5 | 37 | 37 | +1.25 (+3.50%) | 274,616 |
| 25 Jun 2004 | INR | 34.25 | 36.1 | 33.2 | 35.75 | 35.75 | +1.8 (+5.30%) | 335,716 |
| 24 Jun 2004 | INR | 33 | 34.35 | 32.2 | 33.95 | 33.95 | +0.4 (+1.19%) | 406,532 |
| 23 Jun 2004 | INR | 36.2 | 36.3 | 33.2 | 33.55 | 33.55 | -2.5 (-6.93%) | 354,802 |
| 22 Jun 2004 | INR | 37.3 | 37.3 | 35.85 | 36.05 | 36.05 | -1.1 (-2.96%) | 192,842 |
| 21 Jun 2004 | INR | 39.3 | 39.3 | 37.05 | 37.15 | 37.15 | -2 (-5.11%) | 289,759 |
| 18 Jun 2004 | INR | 39.55 | 39.6 | 38.55 | 39.15 | 39.15 | -0.5 (-1.26%) | 174,639 |
| 17 Jun 2004 | INR | 40.5 | 40.5 | 39.2 | 39.65 | 39.65 | -0.6 (-1.49%) | 186,689 |
| 16 Jun 2004 | INR | 41.5 | 42.1 | 40 | 40.25 | 40.25 | +0.2 (+0.50%) | 337,372 |
| 15 Jun 2004 | INR | 40.2 | 41.75 | 39.1 | 40.05 | 40.05 | +0.15 (+0.38%) | 226,446 |
| 14 Jun 2004 | INR | 42 | 42.4 | 39.4 | 39.9 | 39.9 | -2.25 (-5.34%) | 313,660 |
| 11 Jun 2004 | INR | 43.9 | 44 | 42 | 42.15 | 42.15 | -1.7 (-3.88%) | 427,923 |
| 10 Jun 2004 | INR | 44 | 44.75 | 43.7 | 43.85 | 43.85 | -0.1 (-0.23%) | 238,577 |
| 9 Jun 2004 | INR | 44.25 | 44.5 | 43.55 | 43.95 | 43.95 | +0.3 (+0.69%) | 200,341 |
| 8 Jun 2004 | INR | 43.95 | 44.45 | 43.3 | 43.65 | 43.65 | -0.05 (-0.11%) | 179,140 |
| 7 Jun 2004 | INR | 44 | 44.8 | 43.35 | 43.7 | 43.7 | +0.45 (+1.04%) | 221,256 |
