| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2004 | INR | 36.95 | 37.6 | 36.9 | 37 | 18.5 | -0.4 (-1.07%) | 1,050 |
| 2 Jul 2004 | INR | 37 | 37.8 | 37 | 37.4 | 18.7 | +0.65 (+1.77%) | 1,275 |
| 1 Jul 2004 | INR | 38.9 | 38.9 | 36.15 | 36.75 | 18.375 | +0.25 (+0.68%) | 3,100 |
| 30 Jun 2004 | INR | 36.25 | 37.2 | 36.25 | 36.5 | 18.25 | -0.8 (-2.14%) | 450 |
| 29 Jun 2004 | INR | 37.25 | 38 | 36.85 | 37.3 | 18.65 | +0.05 (+0.13%) | 5,225 |
| 28 Jun 2004 | INR | 37 | 37.85 | 36.5 | 37.25 | 18.625 | +1.05 (+2.90%) | 3,852 |
| 25 Jun 2004 | INR | 36 | 37.5 | 36 | 36.2 | 18.1 | +1.2 (+3.43%) | 1,250 |
| 24 Jun 2004 | INR | 35.4 | 35.55 | 33.2 | 35 | 17.5 | 0.0 (0.0%) | 4,060 |
| 23 Jun 2004 | INR | 36.05 | 37 | 34.9 | 35 | 17.5 | -1.45 (-3.98%) | 2,950 |
| 22 Jun 2004 | INR | 34.75 | 36.5 | 34.75 | 36.45 | 18.225 | +1.25 (+3.55%) | 2,500 |
| 21 Jun 2004 | INR | 35 | 35.75 | 35 | 35.2 | 17.6 | -0.6 (-1.68%) | 786 |
| 18 Jun 2004 | INR | 36.5 | 37 | 34.75 | 35.8 | 17.9 | -0.2 (-0.56%) | 12,250 |
| 17 Jun 2004 | INR | 36.5 | 36.6 | 36 | 36 | 18 | -0.55 (-1.50%) | 1,350 |
| 16 Jun 2004 | INR | 36.65 | 36.8 | 36.55 | 36.55 | 18.275 | -0.9 (-2.40%) | 1,200 |
| 15 Jun 2004 | INR | 37.9 | 38.45 | 36.9 | 37.45 | 18.725 | +1.3 (+3.60%) | 1,300 |
| 14 Jun 2004 | INR | 36.3 | 38.45 | 36.15 | 36.15 | 18.075 | -2 (-5.24%) | 2,925 |
| 11 Jun 2004 | INR | 39.5 | 40.9 | 37.5 | 38.15 | 19.075 | -1.8 (-4.51%) | 3,950 |
| 10 Jun 2004 | INR | 40.65 | 40.7 | 39.5 | 39.95 | 19.975 | -0.3 (-0.75%) | 700 |
| 9 Jun 2004 | INR | 39.85 | 41 | 39.15 | 40.25 | 20.125 | +1.25 (+3.21%) | 3,650 |
| 8 Jun 2004 | INR | 38.2 | 39 | 38.2 | 39 | 19.5 | +0.65 (+1.69%) | 200 |
| 7 Jun 2004 | INR | 37.75 | 39 | 37.75 | 38.35 | 19.175 | +0.75 (+1.99%) | 1,550 |
| 4 Jun 2004 | INR | 38 | 38 | 37 | 37.6 | 18.8 | -0.5 (-1.31%) | 4,600 |
| 3 Jun 2004 | INR | 39.05 | 39.6 | 38.1 | 38.1 | 19.05 | -1.6 (-4.03%) | 1,950 |
| 2 Jun 2004 | INR | 38.5 | 39.95 | 38.5 | 39.7 | 19.85 | +0.25 (+0.63%) | 4,175 |
| 1 Jun 2004 | INR | 38.2 | 41 | 38.2 | 39.45 | 19.725 | +1.95 (+5.20%) | 2,215 |
| 31 May 2004 | INR | 38 | 38.9 | 37 | 37.5 | 18.75 | -2.1 (-5.30%) | 4,016 |
| 28 May 2004 | INR | 41.5 | 42.5 | 39.6 | 39.6 | 19.8 | -3.6 (-8.33%) | 5,175 |
| 27 May 2004 | INR | 41.8 | 44.5 | 41.8 | 43.2 | 21.6 | +1.4 (+3.35%) | 8,792 |
| 26 May 2004 | INR | 42.25 | 43.7 | 41.5 | 41.8 | 20.9 | -1.4 (-3.24%) | 17,949 |
| 25 May 2004 | INR | 42.15 | 43.4 | 42.1 | 43.2 | 21.6 | -0.55 (-1.26%) | 6,527 |
