| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2004 | INR | 38 | 38.4 | 37.7 | 38.25 | 38.25 | +0.5 (+1.32%) | 9,027 |
| 14 Jul 2004 | INR | 37.75 | 38.5 | 37.75 | 37.75 | 37.75 | -0.25 (-0.66%) | 3,960 |
| 13 Jul 2004 | INR | 38 | 39.6 | 37.75 | 38 | 38 | +0.55 (+1.47%) | 10,981 |
| 12 Jul 2004 | INR | 37.9 | 37.9 | 36.75 | 37.45 | 37.45 | -0.5 (-1.32%) | 5,652 |
| 9 Jul 2004 | INR | 36.15 | 38.5 | 36.15 | 37.95 | 37.95 | +0.3 (+0.80%) | 5,510 |
| 8 Jul 2004 | INR | 37.3 | 40.8 | 37.15 | 37.65 | 37.65 | -0.3 (-0.79%) | 33,405 |
| 7 Jul 2004 | INR | 38 | 38.65 | 37.75 | 37.95 | 37.95 | -0.4 (-1.04%) | 7,375 |
| 6 Jul 2004 | INR | 38 | 38.4 | 37.8 | 38.35 | 38.35 | +0.1 (+0.26%) | 3,118 |
| 5 Jul 2004 | INR | 37.8 | 38.5 | 37.8 | 38.25 | 38.25 | +0.9 (+2.41%) | 10,641 |
| 2 Jul 2004 | INR | 37.85 | 37.95 | 37 | 37.35 | 37.35 | -0.6 (-1.58%) | 9,473 |
| 1 Jul 2004 | INR | 37.15 | 38.3 | 36.75 | 37.95 | 37.95 | +1 (+2.71%) | 12,483 |
| 30 Jun 2004 | INR | 36.5 | 37.4 | 35.85 | 36.95 | 36.95 | +1.3 (+3.65%) | 10,872 |
| 29 Jun 2004 | INR | 37.7 | 37.75 | 35.5 | 35.65 | 35.65 | -1.25 (-3.39%) | 30,764 |
| 28 Jun 2004 | INR | 38.75 | 38.75 | 35.95 | 36.9 | 36.9 | +1.05 (+2.93%) | 35,110 |
| 25 Jun 2004 | INR | 36 | 37 | 34.5 | 35.85 | 35.85 | +0.35 (+0.99%) | 23,083 |
| 24 Jun 2004 | INR | 40 | 40 | 35 | 35.5 | 35.5 | -5.7 (-13.83%) | 40,363 |
| 23 Jun 2004 | INR | 44.9 | 44.9 | 40.5 | 41.2 | 41.2 | -1.75 (-4.07%) | 4,400 |
| 22 Jun 2004 | INR | 42.5 | 43 | 42.3 | 42.95 | 42.95 | -0.6 (-1.38%) | 2,185 |
| 21 Jun 2004 | INR | 43.1 | 46.9 | 43 | 43.55 | 43.55 | -0.15 (-0.34%) | 5,204 |
| 18 Jun 2004 | INR | 45 | 45 | 41.7 | 43.7 | 43.7 | +1.85 (+4.42%) | 1,835 |
| 17 Jun 2004 | INR | 40.65 | 42.3 | 40.6 | 41.85 | 41.85 | -0.35 (-0.83%) | 1,380 |
| 16 Jun 2004 | INR | 42.7 | 42.8 | 42.15 | 42.2 | 42.2 | +0.05 (+0.12%) | 950 |
| 15 Jun 2004 | INR | 43 | 43 | 41.85 | 42.15 | 42.15 | -0.45 (-1.06%) | 650 |
| 14 Jun 2004 | INR | 42.55 | 43.7 | 42.55 | 42.6 | 42.6 | -1.1 (-2.52%) | 1,350 |
| 11 Jun 2004 | INR | 44 | 44.75 | 43.65 | 43.7 | 43.7 | -0.3 (-0.68%) | 1,875 |
| 10 Jun 2004 | INR | 44 | 44.95 | 44 | 44 | 44 | -0.25 (-0.56%) | 880 |
| 9 Jun 2004 | INR | 44.1 | 44.9 | 43.5 | 44.25 | 44.25 | -0.15 (-0.34%) | 1,315 |
| 8 Jun 2004 | INR | 44.2 | 44.95 | 44.1 | 44.4 | 44.4 | -0.45 (-1.00%) | 1,032 |
| 7 Jun 2004 | INR | 44.65 | 45.5 | 44.65 | 44.85 | 44.85 | +0.75 (+1.70%) | 525 |
| 4 Jun 2004 | INR | 43.6 | 44.5 | 43.5 | 44.1 | 44.1 | -1.15 (-2.54%) | 945 |
