| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2004 | INR | 27.45 | 28 | 26.2 | 26.75 | 26.75 | -0.65 (-2.37%) | 11,002 |
| 12 Jul 2004 | INR | 27.5 | 28.1 | 26.5 | 27.4 | 27.4 | +1.35 (+5.18%) | 14,941 |
| 9 Jul 2004 | INR | 28.4 | 28.4 | 25.1 | 26.05 | 26.05 | +0.85 (+3.37%) | 9,685 |
| 8 Jul 2004 | INR | 28.8 | 29 | 24 | 25.2 | 25.2 | -2.75 (-9.84%) | 39,499 |
| 7 Jul 2004 | INR | 26.4 | 28.75 | 26.3 | 27.95 | 27.95 | +1.55 (+5.87%) | 48,908 |
| 6 Jul 2004 | INR | 26 | 26.55 | 25.9 | 26.4 | 26.4 | +0.45 (+1.73%) | 4,672 |
| 5 Jul 2004 | INR | 27.5 | 27.9 | 25.55 | 25.95 | 25.95 | -1.65 (-5.98%) | 14,200 |
| 2 Jul 2004 | INR | 27.75 | 28.6 | 27.3 | 27.6 | 27.6 | +0.35 (+1.28%) | 11,403 |
| 1 Jul 2004 | INR | 27.85 | 27.95 | 27 | 27.25 | 27.25 | -0.05 (-0.18%) | 6,743 |
| 30 Jun 2004 | INR | 28 | 28 | 27 | 27.3 | 27.3 | -0.6 (-2.15%) | 8,086 |
| 29 Jun 2004 | INR | 28 | 29.15 | 27.75 | 27.9 | 27.9 | -0.4 (-1.41%) | 17,764 |
| 28 Jun 2004 | INR | 27 | 28.75 | 27 | 28.3 | 28.3 | +1.05 (+3.85%) | 44,447 |
| 25 Jun 2004 | INR | 25.9 | 28 | 25.9 | 27.25 | 27.25 | +1.5 (+5.83%) | 19,013 |
| 24 Jun 2004 | INR | 25.5 | 26.05 | 24.95 | 25.75 | 25.75 | +0.05 (+0.19%) | 10,261 |
| 23 Jun 2004 | INR | 25.9 | 25.9 | 25.35 | 25.7 | 25.7 | +0.3 (+1.18%) | 14,254 |
| 22 Jun 2004 | INR | 26 | 26.25 | 25.15 | 25.4 | 25.4 | -0.95 (-3.61%) | 5,835 |
| 21 Jun 2004 | INR | 25.5 | 26.95 | 25.5 | 26.35 | 26.35 | +0.45 (+1.74%) | 13,569 |
| 18 Jun 2004 | INR | 26 | 27.5 | 25.5 | 25.9 | 25.9 | +0.7 (+2.78%) | 26,591 |
| 17 Jun 2004 | INR | 25.45 | 25.45 | 24.85 | 25.2 | 25.2 | -0.2 (-0.79%) | 8,463 |
| 16 Jun 2004 | INR | 25.65 | 26.1 | 25.2 | 25.4 | 25.4 | -0.2 (-0.78%) | 7,598 |
| 15 Jun 2004 | INR | 25.7 | 26 | 25.35 | 25.6 | 25.6 | +0.05 (+0.20%) | 2,812 |
| 14 Jun 2004 | INR | 26.95 | 27 | 25.4 | 25.55 | 25.55 | -0.75 (-2.85%) | 13,822 |
| 11 Jun 2004 | INR | 26.65 | 27.35 | 26.25 | 26.3 | 26.3 | -0.65 (-2.41%) | 14,732 |
| 10 Jun 2004 | INR | 26.7 | 27.9 | 26.25 | 26.95 | 26.95 | +0.15 (+0.56%) | 35,534 |
| 9 Jun 2004 | INR | 26.5 | 27 | 26.2 | 26.8 | 26.8 | +0.4 (+1.52%) | 11,073 |
| 8 Jun 2004 | INR | 27 | 27.25 | 26.35 | 26.4 | 26.4 | -0.75 (-2.76%) | 17,308 |
| 7 Jun 2004 | INR | 26.35 | 27.55 | 26.1 | 27.15 | 27.15 | +0.9 (+3.43%) | 17,791 |
| 4 Jun 2004 | INR | 26.3 | 26.7 | 25.6 | 26.25 | 26.25 | +0.1 (+0.38%) | 8,882 |
| 3 Jun 2004 | INR | 27 | 27.15 | 26 | 26.15 | 26.15 | -0.75 (-2.79%) | 25,240 |
| 2 Jun 2004 | INR | 26.95 | 27.6 | 26.1 | 26.9 | 26.9 | +0.25 (+0.94%) | 29,036 |
