| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2004 | INR | 74.9 | 77.4 | 74 | 74.65 | 74.65 | +1.15 (+1.56%) | 18,542 |
| 21 Jul 2004 | INR | 74.95 | 76.5 | 72.9 | 73.5 | 73.5 | -0.1 (-0.14%) | 22,481 |
| 20 Jul 2004 | INR | 76.3 | 76.3 | 73.3 | 73.6 | 73.6 | -1.45 (-1.93%) | 5,179 |
| 19 Jul 2004 | INR | 75 | 77 | 74.65 | 75.05 | 75.05 | +0.5 (+0.67%) | 17,288 |
| 16 Jul 2004 | INR | 74.95 | 75.9 | 72.25 | 74.55 | 74.55 | +0.95 (+1.29%) | 43,735 |
| 15 Jul 2004 | INR | 72 | 75.95 | 71.5 | 73.6 | 73.6 | +2.6 (+3.66%) | 59,033 |
| 14 Jul 2004 | INR | 66.15 | 73 | 66.15 | 71 | 71 | +4.25 (+6.37%) | 17,947 |
| 13 Jul 2004 | INR | 67.3 | 68 | 66.6 | 66.75 | 66.75 | -0.6 (-0.89%) | 949 |
| 12 Jul 2004 | INR | 68 | 68.95 | 66.25 | 67.35 | 67.35 | +1.3 (+1.97%) | 2,387 |
| 9 Jul 2004 | INR | 65.5 | 67.4 | 65.5 | 66.05 | 66.05 | -0.9 (-1.34%) | 2,420 |
| 8 Jul 2004 | INR | 68.15 | 68.45 | 66 | 66.95 | 66.95 | -0.1 (-0.15%) | 4,372 |
| 7 Jul 2004 | INR | 68.8 | 70 | 67 | 67.05 | 67.05 | -0.85 (-1.25%) | 4,358 |
| 6 Jul 2004 | INR | 68 | 68.5 | 67.5 | 67.9 | 67.9 | +0.1 (+0.15%) | 721 |
| 5 Jul 2004 | INR | 63 | 69.7 | 63 | 67.8 | 67.8 | -0.15 (-0.22%) | 1,966 |
| 2 Jul 2004 | INR | 68.95 | 68.95 | 67.1 | 67.95 | 67.95 | -1.05 (-1.52%) | 4,283 |
| 1 Jul 2004 | INR | 68.45 | 69.75 | 67 | 69 | 69 | +1.2 (+1.77%) | 2,536 |
| 30 Jun 2004 | INR | 65 | 68.5 | 65 | 67.8 | 67.8 | +0.4 (+0.59%) | 2,977 |
| 29 Jun 2004 | INR | 67 | 67.9 | 66.75 | 67.4 | 67.4 | +0.2 (+0.30%) | 1,836 |
| 28 Jun 2004 | INR | 64.65 | 67.45 | 64.65 | 67.2 | 67.2 | +1.95 (+2.99%) | 1,161 |
| 25 Jun 2004 | INR | 62.2 | 65.75 | 62.2 | 65.25 | 65.25 | +1.8 (+2.84%) | 5,264 |
| 24 Jun 2004 | INR | 63.5 | 63.9 | 63.25 | 63.45 | 63.45 | -0.55 (-0.86%) | 1,055 |
| 23 Jun 2004 | INR | 66 | 66 | 63.5 | 64 | 64 | -2.2 (-3.32%) | 2,272 |
| 22 Jun 2004 | INR | 66.6 | 67 | 66 | 66.2 | 66.2 | -0.35 (-0.53%) | 819 |
| 21 Jun 2004 | INR | 70 | 70 | 66.55 | 66.55 | 66.55 | -1.35 (-1.99%) | 771 |
| 18 Jun 2004 | INR | 68 | 68 | 67 | 67.9 | 67.9 | +1 (+1.49%) | 1,103 |
| 17 Jun 2004 | INR | 65.6 | 67.7 | 65.6 | 66.9 | 66.9 | -0.05 (-0.07%) | 959 |
| 16 Jun 2004 | INR | 67 | 68 | 66.85 | 66.95 | 66.95 | +0.2 (+0.30%) | 1,800 |
| 15 Jun 2004 | INR | 66.75 | 67.5 | 66.25 | 66.75 | 66.75 | +0.15 (+0.23%) | 852 |
| 14 Jun 2004 | INR | 68 | 69.95 | 64.15 | 66.6 | 66.6 | -2.6 (-3.76%) | 2,447 |
| 11 Jun 2004 | INR | 71.5 | 72.5 | 68.7 | 69.2 | 69.2 | -2 (-2.81%) | 4,109 |
