| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2004 | INR | 126 | 130.9 | 124 | 130.15 | 130.15 | +3.85 (+3.05%) | 91,050 |
| 15 Jul 2004 | INR | 122 | 127 | 122 | 126.3 | 126.3 | +6.3 (+5.25%) | 67,010 |
| 14 Jul 2004 | INR | 122.75 | 122.75 | 119.55 | 120 | 120 | -2.95 (-2.40%) | 26,270 |
| 13 Jul 2004 | INR | 124 | 126 | 122.55 | 122.95 | 122.95 | -1.2 (-0.97%) | 31,110 |
| 12 Jul 2004 | INR | 124 | 126.45 | 123 | 124.15 | 124.15 | +0.1 (+0.08%) | 40,260 |
| 9 Jul 2004 | INR | 120 | 127 | 116 | 124.05 | 124.05 | -3.4 (-2.67%) | 60,650 |
| 8 Jul 2004 | INR | 126.5 | 132 | 124 | 127.45 | 127.45 | +1.05 (+0.83%) | 413,510 |
| 7 Jul 2004 | INR | 122 | 128 | 122 | 126.4 | 126.4 | +4.35 (+3.56%) | 252,490 |
| 6 Jul 2004 | INR | 121.5 | 122.7 | 121.5 | 122.05 | 122.05 | 0.0 (0.0%) | 57,670 |
| 5 Jul 2004 | INR | 125.65 | 126.3 | 120.5 | 122.05 | 122.05 | -2.45 (-1.97%) | 87,490 |
| 2 Jul 2004 | INR | 120 | 125.7 | 119.95 | 124.5 | 124.5 | +4.85 (+4.05%) | 149,570 |
| 1 Jul 2004 | INR | 117.75 | 121 | 116.25 | 119.65 | 119.65 | +1.9 (+1.61%) | 85,800 |
| 30 Jun 2004 | INR | 116.9 | 121 | 115.4 | 117.75 | 117.75 | +5.2 (+4.62%) | 119,090 |
| 29 Jun 2004 | INR | 114 | 115.25 | 112 | 112.55 | 112.55 | +0.3 (+0.27%) | 159,800 |
| 28 Jun 2004 | INR | 108.75 | 113.75 | 107.05 | 112.25 | 112.25 | +3.3 (+3.03%) | 139,810 |
| 25 Jun 2004 | INR | 110 | 110.8 | 108.5 | 108.95 | 108.95 | 0.0 (0.0%) | 53,550 |
| 24 Jun 2004 | INR | 107.5 | 109 | 106.4 | 108.95 | 108.95 | +0.95 (+0.88%) | 240,580 |
| 23 Jun 2004 | INR | 110.1 | 111 | 107 | 108 | 108 | -1.25 (-1.14%) | 24,940 |
| 22 Jun 2004 | INR | 110 | 110.95 | 109 | 109.25 | 109.25 | -0.25 (-0.23%) | 29,870 |
| 21 Jun 2004 | INR | 112 | 112 | 109 | 109.5 | 109.5 | -1.65 (-1.48%) | 21,000 |
| 18 Jun 2004 | INR | 112.05 | 112.7 | 110.55 | 111.15 | 111.15 | -1.9 (-1.68%) | 35,350 |
| 17 Jun 2004 | INR | 112.5 | 114 | 112 | 113.05 | 113.05 | +1.05 (+0.94%) | 537,160 |
| 16 Jun 2004 | INR | 114 | 114.05 | 111.5 | 112 | 112 | -2.25 (-1.97%) | 80,710 |
| 15 Jun 2004 | INR | 114 | 115 | 113 | 114.25 | 114.25 | +2.05 (+1.83%) | 549,510 |
| 14 Jun 2004 | INR | 115 | 116 | 112 | 112.2 | 112.2 | -6.7 (-5.63%) | 182,250 |
| 11 Jun 2004 | INR | 124 | 124 | 118.55 | 118.9 | 118.9 | -3.1 (-2.54%) | 31,270 |
| 10 Jun 2004 | INR | 120.5 | 122 | 118.65 | 122 | 122 | +2.35 (+1.96%) | 15,910 |
| 9 Jun 2004 | INR | 118.8 | 122 | 118.8 | 119.65 | 119.65 | +1.25 (+1.06%) | 49,550 |
| 8 Jun 2004 | INR | 117.8 | 119 | 116.6 | 118.4 | 118.4 | +2.2 (+1.89%) | 25,090 |
| 7 Jun 2004 | INR | 115 | 116.8 | 114.6 | 116.2 | 116.2 | +3.6 (+3.20%) | 18,860 |
