| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2004 | INR | 106 | 107.5 | 104.5 | 105.1 | 210.2 | +1 (+0.96%) | 71,614 |
| 21 Jul 2004 | INR | 103.4 | 105.6 | 102.5 | 104.1 | 208.2 | +2.075 (+2.03%) | 49,408 |
| 20 Jul 2004 | INR | 104.75 | 104.95 | 101.525 | 102.025 | 204.05 | -2.025 (-1.95%) | 49,468 |
| 19 Jul 2004 | INR | 104.25 | 107.35 | 102.75 | 104.05 | 208.1 | +1.3 (+1.27%) | 116,890 |
| 16 Jul 2004 | INR | 98.15 | 104.8 | 96.75 | 102.75 | 205.5 | +5.15 (+5.28%) | 215,746 |
| 15 Jul 2004 | INR | 94.5 | 98.425 | 94.5 | 97.6 | 195.2 | +3.8 (+4.05%) | 82,740 |
| 14 Jul 2004 | INR | 96.5 | 100 | 93.525 | 93.8 | 187.6 | -2 (-2.09%) | 84,001 |
| 13 Jul 2004 | INR | 98.6 | 100.5 | 95.05 | 95.8 | 191.6 | -1.575 (-1.62%) | 41,044 |
| 12 Jul 2004 | INR | 101.75 | 101.75 | 96.65 | 97.375 | 194.75 | -2.575 (-2.58%) | 49,573 |
| 9 Jul 2004 | INR | 85.45 | 102.5 | 80 | 99.95 | 199.9 | +9.55 (+10.56%) | 98,426 |
| 8 Jul 2004 | INR | 102.5 | 102.775 | 89 | 90.4 | 180.8 | -11.725 (-11.48%) | 181,580 |
| 7 Jul 2004 | INR | 102.5 | 109 | 101.5 | 102.125 | 204.25 | -0.45 (-0.44%) | 87,077 |
| 6 Jul 2004 | INR | 102.5 | 103.65 | 101.25 | 102.575 | 205.15 | +0.175 (+0.17%) | 30,868 |
| 5 Jul 2004 | INR | 107.45 | 108.85 | 101.125 | 102.4 | 204.8 | -3.875 (-3.65%) | 90,978 |
| 2 Jul 2004 | INR | 101.15 | 107.875 | 101.15 | 106.275 | 212.55 | +2.775 (+2.68%) | 67,261 |
| 1 Jul 2004 | INR | 101.5 | 104.475 | 101.05 | 103.5 | 207 | +2.425 (+2.40%) | 52,336 |
| 30 Jun 2004 | INR | 104.55 | 106 | 99.65 | 101.075 | 202.15 | -2.4 (-2.32%) | 69,721 |
| 29 Jun 2004 | INR | 101.5 | 104.5 | 99 | 103.475 | 206.95 | +3.35 (+3.35%) | 152,969 |
| 28 Jun 2004 | INR | 92.9 | 101.675 | 92.6 | 100.125 | 200.25 | +8.75 (+9.58%) | 187,358 |
| 25 Jun 2004 | INR | 89.05 | 93.5 | 88 | 91.375 | 182.75 | +2.525 (+2.84%) | 59,490 |
| 24 Jun 2004 | INR | 89 | 89.875 | 87 | 88.85 | 177.7 | +0.825 (+0.94%) | 27,756 |
| 23 Jun 2004 | INR | 90.05 | 92.225 | 87.55 | 88.025 | 176.05 | -0.825 (-0.93%) | 55,449 |
| 22 Jun 2004 | INR | 90 | 90 | 87.3 | 88.85 | 177.7 | -0.375 (-0.42%) | 20,581 |
| 21 Jun 2004 | INR | 87.5 | 90.9 | 87.5 | 89.225 | 178.45 | +2.675 (+3.09%) | 50,218 |
| 18 Jun 2004 | INR | 88.75 | 88.75 | 86.1 | 86.55 | 173.1 | -1.975 (-2.23%) | 16,838 |
| 17 Jun 2004 | INR | 87.5 | 90.7 | 87.25 | 88.525 | 177.05 | +0.525 (+0.60%) | 46,691 |
| 16 Jun 2004 | INR | 86.075 | 91.75 | 86 | 88 | 176 | +4.025 (+4.79%) | 86,058 |
| 15 Jun 2004 | INR | 82.5 | 84.75 | 81.5 | 83.975 | 167.95 | +1.35 (+1.63%) | 13,688 |
| 14 Jun 2004 | INR | 85 | 85.75 | 81.6 | 82.625 | 165.25 | -3.95 (-4.56%) | 15,810 |
| 11 Jun 2004 | INR | 90.5 | 90.5 | 86 | 86.575 | 173.15 | -2.825 (-3.16%) | 19,612 |
