| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2004 | INR | 27.95 | 28.25 | 27.25 | 27.85 | 27.85 | +0.5 (+1.83%) | 9,359 |
| 15 Jul 2004 | INR | 26.25 | 27.8 | 26.1 | 27.35 | 27.35 | +1.15 (+4.39%) | 10,810 |
| 14 Jul 2004 | INR | 26.05 | 26.85 | 26 | 26.2 | 26.2 | +0.15 (+0.58%) | 4,512 |
| 13 Jul 2004 | INR | 25.75 | 26.85 | 25.75 | 26.05 | 26.05 | +0.25 (+0.97%) | 6,423 |
| 12 Jul 2004 | INR | 26.05 | 26.75 | 25.7 | 25.8 | 25.8 | -0.5 (-1.90%) | 6,932 |
| 9 Jul 2004 | INR | 25 | 26.5 | 25 | 26.3 | 26.3 | +0.6 (+2.33%) | 11,555 |
| 8 Jul 2004 | INR | 29.3 | 30 | 25.7 | 25.7 | 25.7 | -2.85 (-9.98%) | 34,100 |
| 7 Jul 2004 | INR | 27.35 | 29.7 | 27.35 | 28.55 | 28.55 | +0.75 (+2.70%) | 28,890 |
| 6 Jul 2004 | INR | 27.25 | 28.25 | 26.9 | 27.8 | 27.8 | +0.4 (+1.46%) | 16,354 |
| 5 Jul 2004 | INR | 27.15 | 28.95 | 27.05 | 27.4 | 27.4 | 0.0 (0.0%) | 22,304 |
| 2 Jul 2004 | INR | 26.6 | 28 | 26.5 | 27.4 | 27.4 | +0.25 (+0.92%) | 11,531 |
| 1 Jul 2004 | INR | 27.25 | 27.4 | 26.65 | 27.15 | 27.15 | +0.5 (+1.88%) | 2,303 |
| 30 Jun 2004 | INR | 26.9 | 28 | 26.5 | 26.65 | 26.65 | -0.15 (-0.56%) | 5,752 |
| 29 Jun 2004 | INR | 29 | 29 | 26.6 | 26.8 | 26.8 | -1.3 (-4.63%) | 10,038 |
| 28 Jun 2004 | INR | 26.95 | 28.5 | 26.3 | 28.1 | 28.1 | +1.65 (+6.24%) | 7,290 |
| 25 Jun 2004 | INR | 27.3 | 27.3 | 25.5 | 26.45 | 26.45 | +1.25 (+4.96%) | 17,432 |
| 24 Jun 2004 | INR | 23.3 | 25.7 | 23.3 | 25.2 | 25.2 | +0.35 (+1.41%) | 1,980 |
| 23 Jun 2004 | INR | 26 | 26.9 | 24.2 | 24.85 | 24.85 | -1.3 (-4.97%) | 7,839 |
| 22 Jun 2004 | INR | 26.2 | 26.95 | 26.1 | 26.15 | 26.15 | -0.45 (-1.69%) | 3,260 |
| 21 Jun 2004 | INR | 27.5 | 27.6 | 26.5 | 26.6 | 26.6 | -0.6 (-2.21%) | 3,377 |
| 18 Jun 2004 | INR | 28 | 28 | 26.55 | 27.2 | 27.2 | -0.7 (-2.51%) | 56,807 |
| 17 Jun 2004 | INR | 31 | 31 | 27.3 | 27.9 | 27.9 | -1.55 (-5.26%) | 82,866 |
| 16 Jun 2004 | INR | 27.6 | 29.6 | 26 | 29.45 | 29.45 | +2.5 (+9.28%) | 176,570 |
| 15 Jun 2004 | INR | 26.8 | 27 | 26.25 | 26.95 | 26.95 | +1.5 (+5.89%) | 3,325 |
| 14 Jun 2004 | INR | 26 | 26.3 | 25 | 25.45 | 25.45 | -1.75 (-6.43%) | 7,452 |
| 11 Jun 2004 | INR | 28.75 | 29 | 26.6 | 27.2 | 27.2 | -1.2 (-4.23%) | 7,407 |
| 10 Jun 2004 | INR | 28 | 29.7 | 28 | 28.4 | 28.4 | +0.35 (+1.25%) | 8,381 |
| 9 Jun 2004 | INR | 27.6 | 29.5 | 27.1 | 28.05 | 28.05 | +0.15 (+0.54%) | 15,194 |
| 8 Jun 2004 | INR | 27.5 | 28 | 27.5 | 27.9 | 27.9 | +0.15 (+0.54%) | 1,653 |
| 7 Jun 2004 | INR | 29 | 29 | 27.25 | 27.75 | 27.75 | -0.2 (-0.72%) | 2,727 |
