| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2004 | INR | 21.2 | 22.25 | 20.95 | 22.05 | 22.05 | +1.15 (+5.50%) | 52,792 |
| 14 Jul 2004 | INR | 21.15 | 21.2 | 20.85 | 20.9 | 20.9 | -0.25 (-1.18%) | 7,065 |
| 13 Jul 2004 | INR | 21.25 | 21.5 | 20.8 | 21.15 | 21.15 | +0.2 (+0.95%) | 14,237 |
| 12 Jul 2004 | INR | 20.6 | 21.8 | 20.6 | 20.95 | 20.95 | +0.15 (+0.72%) | 24,356 |
| 9 Jul 2004 | INR | 20 | 21 | 20 | 20.8 | 20.8 | -0.25 (-1.19%) | 20,540 |
| 8 Jul 2004 | INR | 21.2 | 22.5 | 20.95 | 21.05 | 21.05 | +0.25 (+1.20%) | 46,179 |
| 7 Jul 2004 | INR | 20.25 | 21 | 20.25 | 20.8 | 20.8 | +0.1 (+0.48%) | 17,326 |
| 6 Jul 2004 | INR | 20.6 | 20.8 | 20.5 | 20.7 | 20.7 | +0.15 (+0.73%) | 7,720 |
| 5 Jul 2004 | INR | 20.7 | 21.2 | 20.4 | 20.55 | 20.55 | +0.2 (+0.98%) | 25,495 |
| 2 Jul 2004 | INR | 20.4 | 20.7 | 20.25 | 20.35 | 20.35 | -0.1 (-0.49%) | 21,110 |
| 1 Jul 2004 | INR | 20.6 | 20.75 | 20.25 | 20.45 | 20.45 | 0.0 (0.0%) | 12,423 |
| 30 Jun 2004 | INR | 21 | 21.15 | 20.25 | 20.45 | 20.45 | -0.2 (-0.97%) | 20,234 |
| 29 Jun 2004 | INR | 20.35 | 21.2 | 20.3 | 20.65 | 20.65 | +0.05 (+0.24%) | 25,411 |
| 28 Jun 2004 | INR | 20.2 | 20.75 | 19.95 | 20.6 | 20.6 | +0.9 (+4.57%) | 23,544 |
| 25 Jun 2004 | INR | 19.1 | 19.85 | 19 | 19.7 | 19.7 | +0.6 (+3.14%) | 21,666 |
| 24 Jun 2004 | INR | 19.8 | 20 | 18.7 | 19.1 | 19.1 | -0.1 (-0.52%) | 22,770 |
| 23 Jun 2004 | INR | 19.75 | 19.95 | 19.05 | 19.2 | 19.2 | -0.6 (-3.03%) | 29,232 |
| 22 Jun 2004 | INR | 20.5 | 20.5 | 19.5 | 19.8 | 19.8 | -0.7 (-3.41%) | 20,222 |
| 21 Jun 2004 | INR | 20.6 | 21 | 20.25 | 20.5 | 20.5 | 0.0 (0.0%) | 26,988 |
| 18 Jun 2004 | INR | 20.8 | 20.95 | 20.4 | 20.5 | 20.5 | -0.2 (-0.97%) | 18,953 |
| 17 Jun 2004 | INR | 21 | 21 | 20.6 | 20.7 | 20.7 | -0.15 (-0.72%) | 10,362 |
| 16 Jun 2004 | INR | 21.05 | 21.25 | 20.75 | 20.85 | 20.85 | -0.1 (-0.48%) | 15,936 |
| 15 Jun 2004 | INR | 21.25 | 21.35 | 20.85 | 20.95 | 20.95 | 0.0 (0.0%) | 19,346 |
| 14 Jun 2004 | INR | 21.7 | 21.7 | 20.75 | 20.95 | 20.95 | -0.4 (-1.87%) | 14,197 |
| 11 Jun 2004 | INR | 22.45 | 22.45 | 21.15 | 21.35 | 21.35 | -0.5 (-2.29%) | 19,192 |
| 10 Jun 2004 | INR | 22.15 | 22.25 | 21.8 | 21.85 | 21.85 | -0.05 (-0.23%) | 25,529 |
| 9 Jun 2004 | INR | 21.6 | 22 | 21.3 | 21.9 | 21.9 | +0.35 (+1.62%) | 27,984 |
| 8 Jun 2004 | INR | 21.25 | 21.8 | 21.2 | 21.55 | 21.55 | +0.5 (+2.38%) | 31,256 |
| 7 Jun 2004 | INR | 22.55 | 22.55 | 20.9 | 21.05 | 21.05 | -1.3 (-5.82%) | 62,841 |
| 4 Jun 2004 | INR | 22 | 22.8 | 21.8 | 22.35 | 22.35 | +0.1 (+0.45%) | 33,433 |
