| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2004 | INR | 30.95 | 31.15 | 29.7 | 30.35 | 6.07 | +0.3 (+1.00%) | 11,205 |
| 27 Jul 2004 | INR | 30.85 | 30.85 | 29.95 | 30.05 | 6.01 | 0.0 (0.0%) | 5,233 |
| 26 Jul 2004 | INR | 29.65 | 30.3 | 29.65 | 30.05 | 6.01 | +0.05 (+0.17%) | 4,050 |
| 23 Jul 2004 | INR | 30 | 30.1 | 29.5 | 30 | 6 | -0.45 (-1.48%) | 2,750 |
| 22 Jul 2004 | INR | 29.6 | 30.5 | 29.5 | 30.45 | 6.09 | +1.05 (+3.57%) | 8,970 |
| 21 Jul 2004 | INR | 29.5 | 30 | 29.4 | 29.4 | 5.88 | -0.25 (-0.84%) | 5,275 |
| 20 Jul 2004 | INR | 30.1 | 30.3 | 29.55 | 29.65 | 5.93 | -0.15 (-0.50%) | 7,593 |
| 19 Jul 2004 | INR | 30.45 | 30.45 | 29.65 | 29.8 | 5.96 | +0.55 (+1.88%) | 5,372 |
| 16 Jul 2004 | INR | 28.4 | 30 | 28.4 | 29.25 | 5.85 | +0.25 (+0.86%) | 5,613 |
| 15 Jul 2004 | INR | 28.65 | 29.05 | 28.6 | 29 | 5.8 | +1 (+3.57%) | 1,550 |
| 14 Jul 2004 | INR | 28 | 28.3 | 27.55 | 28 | 5.6 | -0.55 (-1.93%) | 2,975 |
| 13 Jul 2004 | INR | 28.7 | 28.7 | 27.75 | 28.55 | 5.71 | -1.2 (-4.03%) | 1,950 |
| 12 Jul 2004 | INR | 28.35 | 29.75 | 28.3 | 29.75 | 5.95 | +1.45 (+5.12%) | 952 |
| 9 Jul 2004 | INR | 28 | 28.5 | 27.7 | 28.3 | 5.66 | +0.65 (+2.35%) | 3,123 |
| 8 Jul 2004 | INR | 29.3 | 29.4 | 27.6 | 27.65 | 5.53 | -1.1 (-3.83%) | 7,652 |
| 7 Jul 2004 | INR | 28.2 | 28.75 | 28.2 | 28.75 | 5.75 | 0.0 (0.0%) | 1,650 |
| 6 Jul 2004 | INR | 29.2 | 29.2 | 28.6 | 28.75 | 5.75 | 0.0 (0.0%) | 447 |
| 5 Jul 2004 | INR | 29.5 | 29.55 | 28.1 | 28.75 | 5.75 | -0.85 (-2.87%) | 3,979 |
| 2 Jul 2004 | INR | 29.05 | 29.75 | 28.8 | 29.6 | 5.92 | +0.7 (+2.42%) | 11,842 |
| 1 Jul 2004 | INR | 29 | 29.5 | 28.65 | 28.9 | 5.78 | +0.25 (+0.87%) | 3,707 |
| 30 Jun 2004 | INR | 28.5 | 29 | 28.3 | 28.65 | 5.73 | +0.8 (+2.87%) | 7,222 |
| 29 Jun 2004 | INR | 28.4 | 28.5 | 27.7 | 27.85 | 5.57 | -0.2 (-0.71%) | 3,599 |
| 28 Jun 2004 | INR | 27.95 | 28.5 | 27.95 | 28.05 | 5.61 | +1.05 (+3.89%) | 5,250 |
| 25 Jun 2004 | INR | 26 | 27.5 | 26 | 27 | 5.4 | +0.8 (+3.05%) | 3,410 |
| 24 Jun 2004 | INR | 26 | 26.2 | 25.6 | 26.2 | 5.24 | +0.1 (+0.38%) | 2,228 |
| 23 Jun 2004 | INR | 26.5 | 26.85 | 26.05 | 26.1 | 5.22 | -0.65 (-2.43%) | 9,200 |
| 22 Jun 2004 | INR | 26.85 | 27.5 | 26.75 | 26.75 | 5.35 | -0.3 (-1.11%) | 6,002 |
| 21 Jun 2004 | INR | 27.25 | 28.55 | 26.75 | 27.05 | 5.41 | +0.4 (+1.50%) | 3,358 |
| 18 Jun 2004 | INR | 27.45 | 27.45 | 26.55 | 26.65 | 5.33 | -0.1 (-0.37%) | 767 |
| 17 Jun 2004 | INR | 26.55 | 27.25 | 26.5 | 26.75 | 5.35 | +0.3 (+1.13%) | 8,058 |
