| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2004 | INR | 21 | 21 | 20.7 | 21 | 21 | -0.35 (-1.64%) | 1,050 |
| 12 Jul 2004 | INR | 22.95 | 22.95 | 20.65 | 21.35 | 21.35 | +0.35 (+1.67%) | 200 |
| 9 Jul 2004 | INR | 20 | 21 | 20 | 21 | 21 | +0.5 (+2.44%) | 1,350 |
| 8 Jul 2004 | INR | 21.05 | 21.05 | 20.5 | 20.5 | 20.5 | -0.05 (-0.24%) | 375 |
| 7 Jul 2004 | INR | 21.75 | 21.75 | 20.4 | 20.55 | 20.55 | -0.95 (-4.42%) | 1,785 |
| 6 Jul 2004 | INR | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | -0.45 (-2.05%) | 1,200 |
| 5 Jul 2004 | INR | 22 | 22.45 | 20.5 | 21.95 | 21.95 | +0.35 (+1.62%) | 5,200 |
| 2 Jul 2004 | INR | 21.45 | 22 | 21.4 | 21.6 | 21.6 | +0.2 (+0.93%) | 1,315 |
| 1 Jul 2004 | INR | 22.4 | 22.4 | 21.25 | 21.4 | 21.4 | +0.25 (+1.18%) | 222 |
| 30 Jun 2004 | INR | 21.5 | 21.7 | 21.15 | 21.15 | 21.15 | 0.0 (0.0%) | 1,750 |
| 29 Jun 2004 | INR | 22.35 | 22.35 | 21.15 | 21.15 | 21.15 | -0.2 (-0.94%) | 750 |
| 28 Jun 2004 | INR | 22 | 22 | 21.1 | 21.35 | 21.35 | -0.5 (-2.29%) | 2,282 |
| 25 Jun 2004 | INR | 22 | 23.5 | 21.1 | 21.85 | 21.85 | +0.65 (+3.07%) | 3,405 |
| 24 Jun 2004 | INR | 21.45 | 21.45 | 20.5 | 21.2 | 21.2 | +0.85 (+4.18%) | 850 |
| 23 Jun 2004 | INR | 21.6 | 21.6 | 20.35 | 20.35 | 20.35 | -0.95 (-4.46%) | 4,030 |
| 22 Jun 2004 | INR | 20.15 | 21.8 | 20.1 | 21.3 | 21.3 | -1.35 (-5.96%) | 1,500 |
| 21 Jun 2004 | INR | 22.95 | 22.95 | 21 | 22.65 | 22.65 | -0.3 (-1.31%) | 3,200 |
| 18 Jun 2004 | INR | 22.1 | 23.1 | 22 | 22.95 | 22.95 | +0.9 (+4.08%) | 1,050 |
| 17 Jun 2004 | INR | 22.75 | 22.75 | 20.9 | 22.05 | 22.05 | -1.1 (-4.75%) | 3,865 |
| 16 Jun 2004 | INR | 23.8 | 24 | 22.6 | 23.15 | 23.15 | +0.15 (+0.65%) | 1,070 |
| 15 Jun 2004 | INR | 22.85 | 23 | 22.2 | 23 | 23 | +0.4 (+1.77%) | 602 |
| 14 Jun 2004 | INR | 22.6 | 24.5 | 21.6 | 22.6 | 22.6 | -0.9 (-3.83%) | 2,418 |
| 11 Jun 2004 | INR | 21.7 | 23.6 | 21.7 | 23.5 | 23.5 | -0.6 (-2.49%) | 580 |
| 10 Jun 2004 | INR | 23.8 | 24.95 | 23.75 | 24.1 | 24.1 | -0.9 (-3.60%) | 1,149 |
| 9 Jun 2004 | INR | 23.6 | 25.5 | 23.6 | 25 | 25 | -0.75 (-2.91%) | 3,925 |
| 8 Jun 2004 | INR | 18.05 | 25.95 | 18.05 | 25.75 | 25.75 | +3.6 (+16.25%) | 2,106 |
| 7 Jun 2004 | INR | 23 | 23.8 | 22 | 22.15 | 22.15 | -1.9 (-7.90%) | 2,460 |
| 4 Jun 2004 | INR | 25 | 25 | 21.1 | 24.05 | 24.05 | +2.45 (+11.34%) | 4,140 |
| 3 Jun 2004 | INR | 21 | 22.85 | 20.75 | 21.6 | 21.6 | -0.1 (-0.46%) | 825 |
| 2 Jun 2004 | INR | 20.8 | 22.1 | 20.8 | 21.7 | 21.7 | +0.55 (+2.60%) | 1,909 |
