| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2004 | INR | 22.5 | 22.5 | 22.25 | 22.5 | 22.5 | +0.25 (+1.12%) | 8,610 |
| 14 Jul 2004 | INR | 22.1 | 22.75 | 22.1 | 22.25 | 22.25 | -0.05 (-0.22%) | 2,820 |
| 13 Jul 2004 | INR | 22.3 | 22.3 | 22.3 | 22.3 | 22.3 | -0.45 (-1.98%) | 1,300 |
| 12 Jul 2004 | INR | 22.35 | 22.75 | 22.25 | 22.75 | 22.75 | -0.25 (-1.09%) | 4,525 |
| 9 Jul 2004 | INR | 21.75 | 23.85 | 21.75 | 23 | 23 | +1.1 (+5.02%) | 5,020 |
| 8 Jul 2004 | INR | 22.1 | 22.7 | 21.25 | 21.9 | 21.9 | -0.35 (-1.57%) | 4,550 |
| 7 Jul 2004 | INR | 22 | 22.5 | 21.9 | 22.25 | 22.25 | +0.25 (+1.14%) | 4,952 |
| 6 Jul 2004 | INR | 21.25 | 22 | 21.25 | 22 | 22 | +0.95 (+4.51%) | 475 |
| 5 Jul 2004 | INR | 22.25 | 22.25 | 21 | 21.05 | 21.05 | -1.75 (-7.68%) | 3,925 |
| 2 Jul 2004 | INR | 23.25 | 23.25 | 22.55 | 22.8 | 22.8 | -0.2 (-0.87%) | 1,840 |
| 1 Jul 2004 | INR | 22.7 | 23 | 22.6 | 23 | 23 | +0.2 (+0.88%) | 1,150 |
| 30 Jun 2004 | INR | 25.5 | 25.5 | 22.8 | 22.8 | 22.8 | -0.6 (-2.56%) | 4,229 |
| 29 Jun 2004 | INR | 22.9 | 23.5 | 22.75 | 23.4 | 23.4 | +0.5 (+2.18%) | 3,200 |
| 28 Jun 2004 | INR | 22 | 24 | 22 | 22.9 | 22.9 | +0.8 (+3.62%) | 5,850 |
| 25 Jun 2004 | INR | 21.5 | 22.1 | 21.5 | 22.1 | 22.1 | +0.1 (+0.45%) | 2,452 |
| 24 Jun 2004 | INR | 21.1 | 22 | 21.1 | 22 | 22 | +0.2 (+0.92%) | 3,650 |
| 23 Jun 2004 | INR | 21.75 | 21.95 | 21.75 | 21.8 | 21.8 | -0.75 (-3.33%) | 1,475 |
| 22 Jun 2004 | INR | 22 | 22.65 | 22 | 22.55 | 22.55 | +0.05 (+0.22%) | 3,490 |
| 21 Jun 2004 | INR | 21.5 | 22.5 | 21.5 | 22.5 | 22.5 | +0.5 (+2.27%) | 4,050 |
| 18 Jun 2004 | INR | 22.35 | 22.4 | 21.6 | 22 | 22 | 0.0 (0.0%) | 4,250 |
| 17 Jun 2004 | INR | 22.2 | 22.5 | 22 | 22 | 22 | -0.4 (-1.79%) | 3,229 |
| 16 Jun 2004 | INR | 22.15 | 22.5 | 22.1 | 22.4 | 22.4 | -0.45 (-1.97%) | 1,910 |
| 15 Jun 2004 | INR | 21.85 | 22.9 | 21.85 | 22.85 | 22.85 | +0.35 (+1.56%) | 3,550 |
| 14 Jun 2004 | INR | 23.55 | 23.55 | 22.15 | 22.5 | 22.5 | -1.5 (-6.25%) | 5,005 |
| 11 Jun 2004 | INR | 24.1 | 24.45 | 24 | 24 | 24 | +0.4 (+1.69%) | 6,000 |
| 10 Jun 2004 | INR | 23.9 | 23.9 | 23.5 | 23.6 | 23.6 | +0.2 (+0.85%) | 9,250 |
| 9 Jun 2004 | INR | 23.2 | 24 | 23.2 | 23.4 | 23.4 | -0.65 (-2.70%) | 3,816 |
| 8 Jun 2004 | INR | 23.2 | 24.35 | 23.2 | 24.05 | 24.05 | -0.15 (-0.62%) | 3,135 |
| 7 Jun 2004 | INR | 23.25 | 24.6 | 23.25 | 24.2 | 24.2 | +0.1 (+0.41%) | 6,545 |
| 4 Jun 2004 | INR | 22.7 | 24.5 | 22.7 | 24.1 | 24.1 | +0.25 (+1.05%) | 23,837 |
