| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2004 | INR | 5 | 5.2 | 4.65 | 4.97 | 4.97 | +0.14 (+2.90%) | 81,828 |
| 15 Jul 2004 | INR | 4.95 | 5 | 4.78 | 4.83 | 4.83 | -0.11 (-2.23%) | 51,400 |
| 14 Jul 2004 | INR | 4.95 | 5 | 4.81 | 4.94 | 4.94 | -0.02 (-0.40%) | 17,967 |
| 13 Jul 2004 | INR | 5.25 | 5.25 | 4.8 | 4.96 | 4.96 | -0.05 (-1.00%) | 8,145 |
| 12 Jul 2004 | INR | 4.9 | 5.05 | 4.9 | 5.01 | 5.01 | -0.04 (-0.79%) | 9,254 |
| 9 Jul 2004 | INR | 4.87 | 5.12 | 4.87 | 5.05 | 5.05 | +0.05 (+1%) | 14,686 |
| 8 Jul 2004 | INR | 5.3 | 5.3 | 4.97 | 5 | 5 | -0.18 (-3.47%) | 16,589 |
| 7 Jul 2004 | INR | 5.01 | 5.23 | 5 | 5.18 | 5.18 | +0.17 (+3.39%) | 7,750 |
| 6 Jul 2004 | INR | 5.05 | 5.1 | 5.01 | 5.01 | 5.01 | -0.08 (-1.57%) | 2,877 |
| 5 Jul 2004 | INR | 4.93 | 5.15 | 4.93 | 5.09 | 5.09 | -0.06 (-1.17%) | 17,196 |
| 2 Jul 2004 | INR | 5 | 5.15 | 5 | 5.15 | 5.15 | +0.1 (+1.98%) | 2,806 |
| 1 Jul 2004 | INR | 5.24 | 5.26 | 5 | 5.05 | 5.05 | -0.43 (-7.85%) | 48,250 |
| 30 Jun 2004 | INR | 5.35 | 5.51 | 5.2 | 5.48 | 5.48 | +0.38 (+7.45%) | 26,696 |
| 29 Jun 2004 | INR | 5.1 | 5.15 | 5.03 | 5.1 | 5.1 | +0.02 (+0.39%) | 5,553 |
| 28 Jun 2004 | INR | 4.87 | 5.12 | 4.86 | 5.08 | 5.08 | +0.08 (+1.60%) | 13,902 |
| 25 Jun 2004 | INR | 4.85 | 5.05 | 4.85 | 5 | 5 | +0.11 (+2.25%) | 37,091 |
| 24 Jun 2004 | INR | 4.92 | 5.1 | 4.86 | 4.89 | 4.89 | -0.1 (-2.00%) | 19,880 |
| 23 Jun 2004 | INR | 5.4 | 5.4 | 4.95 | 4.99 | 4.99 | -0.2 (-3.85%) | 18,688 |
| 22 Jun 2004 | INR | 5.66 | 5.66 | 5.01 | 5.19 | 5.19 | -0.45 (-7.98%) | 25,149 |
| 21 Jun 2004 | INR | 6.1 | 6.1 | 5.5 | 5.64 | 5.64 | -0.21 (-3.59%) | 17,751 |
| 18 Jun 2004 | INR | 5.77 | 5.99 | 5.77 | 5.85 | 5.85 | -0.15 (-2.50%) | 7,700 |
| 17 Jun 2004 | INR | 6 | 6.07 | 5.91 | 6 | 6 | +0.03 (+0.50%) | 23,865 |
| 16 Jun 2004 | INR | 6.49 | 6.49 | 5.95 | 5.97 | 5.97 | +0.16 (+2.75%) | 76,009 |
| 15 Jun 2004 | INR | 5.87 | 5.95 | 5.77 | 5.81 | 5.81 | -0.11 (-1.86%) | 21,086 |
| 14 Jun 2004 | INR | 5.89 | 6.14 | 5.89 | 5.92 | 5.92 | -0.11 (-1.82%) | 4,441 |
| 11 Jun 2004 | INR | 6.2 | 6.22 | 6.03 | 6.03 | 6.03 | -0.19 (-3.05%) | 32,599 |
| 10 Jun 2004 | INR | 6.25 | 6.45 | 6.22 | 6.22 | 6.22 | -0.02 (-0.32%) | 12,800 |
| 9 Jun 2004 | INR | 6.25 | 6.25 | 6.19 | 6.24 | 6.24 | +0.03 (+0.48%) | 35,606 |
| 8 Jun 2004 | INR | 6.28 | 6.5 | 6.21 | 6.21 | 6.21 | -0.15 (-2.36%) | 10,228 |
| 7 Jun 2004 | INR | 6.5 | 6.8 | 6.35 | 6.36 | 6.36 | -0.12 (-1.85%) | 39,286 |
