| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2004 | INR | 14.5 | 14.5 | 14 | 14.2 | 14.2 | +0.25 (+1.79%) | 59,626 |
| 14 Jul 2004 | INR | 14.4 | 14.4 | 13.8 | 13.95 | 13.95 | +0.2 (+1.45%) | 17,581 |
| 13 Jul 2004 | INR | 14.7 | 14.7 | 13.5 | 13.75 | 13.75 | -0.3 (-2.14%) | 27,953 |
| 12 Jul 2004 | INR | 14.9 | 14.9 | 14 | 14.05 | 14.05 | -0.45 (-3.10%) | 30,053 |
| 9 Jul 2004 | INR | 14.75 | 14.75 | 14 | 14.5 | 14.5 | +0.3 (+2.11%) | 74,721 |
| 8 Jul 2004 | INR | 14.75 | 15 | 14.15 | 14.2 | 14.2 | -0.65 (-4.38%) | 66,475 |
| 7 Jul 2004 | INR | 14.5 | 14.9 | 14.5 | 14.85 | 14.85 | +0.1 (+0.68%) | 53,284 |
| 6 Jul 2004 | INR | 15.05 | 15.1 | 14.7 | 14.75 | 14.75 | -0.15 (-1.01%) | 44,650 |
| 5 Jul 2004 | INR | 15.15 | 15.2 | 14.85 | 14.9 | 14.9 | -0.1 (-0.67%) | 60,462 |
| 2 Jul 2004 | INR | 15.3 | 15.4 | 15 | 15 | 15 | -0.25 (-1.64%) | 64,925 |
| 1 Jul 2004 | INR | 15.35 | 15.4 | 14.9 | 15.25 | 15.25 | +0.05 (+0.33%) | 6,500 |
| 30 Jun 2004 | INR | 15.3 | 15.8 | 15.15 | 15.2 | 15.2 | -0.1 (-0.65%) | 28,316 |
| 29 Jun 2004 | INR | 16.4 | 16.4 | 15.25 | 15.3 | 15.3 | -0.65 (-4.08%) | 20,975 |
| 28 Jun 2004 | INR | 15.35 | 15.95 | 14.8 | 15.95 | 15.95 | +0.75 (+4.93%) | 22,219 |
| 25 Jun 2004 | INR | 14.5 | 15.25 | 14.5 | 15.2 | 15.2 | +0.2 (+1.33%) | 35,105 |
| 24 Jun 2004 | INR | 15.65 | 15.65 | 14.9 | 15 | 15 | -0.65 (-4.15%) | 27,212 |
| 23 Jun 2004 | INR | 16 | 16.2 | 15.6 | 15.65 | 15.65 | -0.75 (-4.57%) | 30,850 |
| 22 Jun 2004 | INR | 16.95 | 17.05 | 16.15 | 16.4 | 16.4 | -0.55 (-3.24%) | 42,855 |
| 21 Jun 2004 | INR | 17.2 | 17.2 | 16.95 | 16.95 | 16.95 | -0.25 (-1.45%) | 20,400 |
| 18 Jun 2004 | INR | 16.8 | 17.5 | 16.8 | 17.2 | 17.2 | -0.05 (-0.29%) | 9,616 |
| 17 Jun 2004 | INR | 16.5 | 17.35 | 16.5 | 17.25 | 17.25 | +0.25 (+1.47%) | 4,802 |
| 16 Jun 2004 | INR | 16.85 | 17.75 | 16.85 | 17 | 17 | +0.05 (+0.29%) | 37,000 |
| 15 Jun 2004 | INR | 17.6 | 17.6 | 16.9 | 16.95 | 16.95 | -0.65 (-3.69%) | 28,878 |
| 14 Jun 2004 | INR | 18.5 | 18.5 | 17.4 | 17.6 | 17.6 | -0.25 (-1.40%) | 9,950 |
| 11 Jun 2004 | INR | 17.8 | 18.25 | 17.6 | 17.85 | 17.85 | -0.1 (-0.56%) | 28,500 |
| 10 Jun 2004 | INR | 19 | 19 | 17.9 | 17.95 | 17.95 | -0.5 (-2.71%) | 37,518 |
| 9 Jun 2004 | INR | 18 | 18.5 | 18 | 18.45 | 18.45 | +0.8 (+4.53%) | 72,447 |
| 8 Jun 2004 | INR | 17.2 | 18.1 | 17.1 | 17.65 | 17.65 | +0.4 (+2.32%) | 31,850 |
| 7 Jun 2004 | INR | 17.1 | 17.85 | 17.1 | 17.25 | 17.25 | +0.05 (+0.29%) | 25,839 |
| 4 Jun 2004 | INR | 17.65 | 17.65 | 16.5 | 17.2 | 17.2 | +0.1 (+0.58%) | 11,033 |
