| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2004 | INR | 15.11 | 18.4 | 15.11 | 18.05 | 3.61 | +1.8 (+11.08%) | 1,997 |
| 13 Jul 2004 | INR | 14.1 | 16.93 | 14.1 | 16.25 | 3.25 | +0.27 (+1.69%) | 1,858 |
| 12 Jul 2004 | INR | 16.25 | 16.25 | 14.5 | 15.98 | 3.196 | +1.63 (+11.36%) | 2,697 |
| 9 Jul 2004 | INR | 14.3 | 14.35 | 14.3 | 14.35 | 2.87 | -0.16 (-1.10%) | 35 |
| 8 Jul 2004 | INR | 16 | 16 | 14.41 | 14.51 | 2.902 | +0.24 (+1.68%) | 352 |
| 7 Jul 2004 | INR | 14.1 | 15 | 14.1 | 14.27 | 2.854 | -0.65 (-4.36%) | 821 |
| 6 Jul 2004 | INR | 15.4 | 15.5 | 14.38 | 14.92 | 2.984 | -0.86 (-5.45%) | 535 |
| 5 Jul 2004 | INR | 14.07 | 15.78 | 14.07 | 15.78 | 3.156 | +1.22 (+8.38%) | 127 |
| 2 Jul 2004 | INR | 15 | 15.5 | 14.15 | 14.56 | 2.912 | -0.44 (-2.93%) | 1,254 |
| 1 Jul 2004 | INR | 14.02 | 15 | 14.02 | 15 | 3 | +0.4 (+2.74%) | 259 |
| 30 Jun 2004 | INR | 14.6 | 14.6 | 14.6 | 14.6 | 2.92 | -0.05 (-0.34%) | 100 |
| 29 Jun 2004 | INR | 13.75 | 14.85 | 13.75 | 14.65 | 2.93 | +0.6 (+4.27%) | 236 |
| 28 Jun 2004 | INR | 14 | 14.05 | 13.85 | 14.05 | 2.81 | +0.2 (+1.44%) | 297 |
| 25 Jun 2004 | INR | 13.5 | 14 | 13.5 | 13.85 | 2.77 | +0.3 (+2.21%) | 115 |
| 24 Jun 2004 | INR | 14.75 | 14.75 | 13.35 | 13.55 | 2.71 | -0.45 (-3.21%) | 211 |
| 23 Jun 2004 | INR | 13.9 | 14 | 13.9 | 14 | 2.8 | -0.6 (-4.11%) | 126 |
| 22 Jun 2004 | INR | 14.5 | 14.6 | 14.5 | 14.6 | 2.92 | -0.4 (-2.67%) | 808 |
| 21 Jun 2004 | INR | 15 | 15 | 15 | 15 | 3 | +0.2 (+1.35%) | 171 |
| 18 Jun 2004 | INR | 14.25 | 15.05 | 14.25 | 14.8 | 2.96 | -0.2 (-1.33%) | 298 |
| 17 Jun 2004 | INR | 14.45 | 15.05 | 14.45 | 15 | 3 | +0.15 (+1.01%) | 126 |
| 16 Jun 2004 | INR | 15 | 15 | 14.8 | 14.85 | 2.97 | -0.3 (-1.98%) | 115 |
| 15 Jun 2004 | INR | 14.55 | 15.65 | 14.55 | 15.15 | 3.03 | -0.2 (-1.30%) | 280 |
| 14 Jun 2004 | INR | 14.8 | 15.85 | 14.8 | 15.35 | 3.07 | -0.65 (-4.06%) | 235 |
| 11 Jun 2004 | INR | 15.35 | 16.65 | 14.9 | 16 | 3.2 | 0.0 (0.0%) | 798 |
| 10 Jun 2004 | INR | 15.65 | 16 | 15.6 | 16 | 3.2 | +0.4 (+2.56%) | 1,180 |
| 9 Jun 2004 | INR | 15.05 | 16.8 | 15.05 | 15.6 | 3.12 | +0.2 (+1.30%) | 1,737 |
| 8 Jun 2004 | INR | 15.4 | 16.45 | 15.4 | 15.4 | 3.08 | -0.25 (-1.60%) | 64 |
| 7 Jun 2004 | INR | 15 | 16.5 | 15 | 15.65 | 3.13 | +0.3 (+1.95%) | 287 |
| 4 Jun 2004 | INR | 15.15 | 16.15 | 15.15 | 15.35 | 3.07 | -0.4 (-2.54%) | 658 |
| 3 Jun 2004 | INR | 16 | 16 | 15.1 | 15.75 | 3.15 | -0.2 (-1.25%) | 1,686 |
