| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2004 | INR | 38.4 | 40.35 | 38.4 | 39.2 | 3.92 | -0.95 (-2.37%) | 2,668 |
| 2 Aug 2004 | INR | 41 | 42.3 | 39.1 | 40.15 | 4.015 | -0.5 (-1.23%) | 3,529 |
| 30 Jul 2004 | INR | 41.7 | 41.75 | 40.55 | 40.65 | 4.065 | +0.2 (+0.49%) | 5,344 |
| 29 Jul 2004 | INR | 39.5 | 41 | 39.15 | 40.45 | 4.045 | +0.9 (+2.28%) | 6,336 |
| 28 Jul 2004 | INR | 40.95 | 40.95 | 39 | 39.55 | 3.955 | -1.35 (-3.30%) | 3,857 |
| 27 Jul 2004 | INR | 42.85 | 42.85 | 40 | 40.9 | 4.09 | -1.65 (-3.88%) | 6,697 |
| 26 Jul 2004 | INR | 42 | 43.9 | 40.25 | 42.55 | 4.255 | +0.4 (+0.95%) | 8,152 |
| 23 Jul 2004 | INR | 45 | 45 | 41.7 | 42.15 | 4.215 | -1 (-2.32%) | 4,998 |
| 22 Jul 2004 | INR | 44 | 44.5 | 42 | 43.15 | 4.315 | -0.15 (-0.35%) | 10,137 |
| 21 Jul 2004 | INR | 44.8 | 44.8 | 41 | 43.3 | 4.33 | +2.75 (+6.78%) | 24,916 |
| 20 Jul 2004 | INR | 39 | 41.3 | 38.9 | 40.55 | 4.055 | +0.5 (+1.25%) | 7,975 |
| 19 Jul 2004 | INR | 37.55 | 41.75 | 37.5 | 40.05 | 4.005 | +2.15 (+5.67%) | 24,314 |
| 16 Jul 2004 | INR | 37.1 | 39.5 | 37.1 | 37.9 | 3.79 | -1.4 (-3.56%) | 3,120 |
| 15 Jul 2004 | INR | 34 | 39.85 | 34 | 39.3 | 3.93 | +5.5 (+16.27%) | 8,985 |
| 14 Jul 2004 | INR | 34.5 | 34.8 | 33.75 | 33.8 | 3.38 | -1.15 (-3.29%) | 1,299 |
| 13 Jul 2004 | INR | 37.5 | 37.5 | 33.7 | 34.95 | 3.495 | -0.05 (-0.14%) | 1,414 |
| 12 Jul 2004 | INR | 0 | 0 | 0 | 35 | 3.5 | 0.0 (0.0%) | 0 |
| 9 Jul 2004 | INR | 35 | 35 | 35 | 35 | 3.5 | +2 (+6.06%) | 100 |
| 8 Jul 2004 | INR | 34.7 | 34.75 | 33 | 33 | 3.3 | -0.7 (-2.08%) | 2,250 |
| 7 Jul 2004 | INR | 34.8 | 34.8 | 33.5 | 33.7 | 3.37 | -0.2 (-0.59%) | 2,050 |
| 6 Jul 2004 | INR | 32.15 | 34.75 | 32.1 | 33.9 | 3.39 | +0.7 (+2.11%) | 635 |
| 5 Jul 2004 | INR | 33.15 | 35 | 33.15 | 33.2 | 3.32 | -0.9 (-2.64%) | 352 |
| 2 Jul 2004 | INR | 34.1 | 34.7 | 34 | 34.1 | 3.41 | -1.15 (-3.26%) | 380 |
| 1 Jul 2004 | INR | 35 | 35.8 | 34.2 | 35.25 | 3.525 | +0.25 (+0.71%) | 3,296 |
| 30 Jun 2004 | INR | 35.85 | 35.85 | 34.6 | 35 | 3.5 | +0.2 (+0.57%) | 1,958 |
| 29 Jun 2004 | INR | 36.6 | 36.65 | 34.1 | 34.8 | 3.48 | +0.6 (+1.75%) | 3,338 |
| 28 Jun 2004 | INR | 34 | 34.75 | 33.8 | 34.2 | 3.42 | +0.5 (+1.48%) | 1,700 |
| 25 Jun 2004 | INR | 31.7 | 37 | 31.65 | 33.7 | 3.37 | +0.9 (+2.74%) | 905 |
| 24 Jun 2004 | INR | 32.85 | 32.85 | 31 | 32.8 | 3.28 | -0.8 (-2.38%) | 575 |
| 23 Jun 2004 | INR | 33 | 34.2 | 31.7 | 33.6 | 3.36 | +0.55 (+1.66%) | 274 |
