| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2004 | INR | 24.05 | 28 | 24.05 | 27.95 | 27.95 | +1.4 (+5.27%) | 6,805 |
| 14 Jul 2004 | INR | 26 | 27 | 26 | 26.55 | 26.55 | -0.45 (-1.67%) | 850 |
| 13 Jul 2004 | INR | 26.85 | 27 | 26.85 | 27 | 27 | +0.7 (+2.66%) | 497 |
| 12 Jul 2004 | INR | 25.75 | 26.65 | 25.75 | 26.3 | 26.3 | +0.9 (+3.54%) | 2,200 |
| 9 Jul 2004 | INR | 24.5 | 26.45 | 23.75 | 25.4 | 25.4 | -0.5 (-1.93%) | 820 |
| 8 Jul 2004 | INR | 27 | 27 | 24.15 | 25.9 | 25.9 | -1.45 (-5.30%) | 2,390 |
| 7 Jul 2004 | INR | 28.45 | 28.5 | 26.25 | 27.35 | 27.35 | -0.65 (-2.32%) | 2,950 |
| 6 Jul 2004 | INR | 27.7 | 28.4 | 27.2 | 28 | 28 | +0.8 (+2.94%) | 4,945 |
| 5 Jul 2004 | INR | 26.9 | 28.15 | 26.9 | 27.2 | 27.2 | +1.2 (+4.62%) | 6,418 |
| 2 Jul 2004 | INR | 25.5 | 26.3 | 25.3 | 26 | 26 | +1.2 (+4.84%) | 7,140 |
| 1 Jul 2004 | INR | 24.6 | 25.8 | 24.25 | 24.8 | 24.8 | -0.15 (-0.60%) | 5,850 |
| 30 Jun 2004 | INR | 25 | 25 | 24.5 | 24.95 | 24.95 | -0.05 (-0.20%) | 1,100 |
| 29 Jun 2004 | INR | 24.6 | 25 | 24.6 | 25 | 25 | +0.6 (+2.46%) | 592 |
| 28 Jun 2004 | INR | 23.8 | 24.45 | 23.8 | 24.4 | 24.4 | +0.15 (+0.62%) | 777 |
| 25 Jun 2004 | INR | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | +0.3 (+1.25%) | 350 |
| 24 Jun 2004 | INR | 23.65 | 24 | 23.4 | 23.95 | 23.95 | +0.35 (+1.48%) | 1,072 |
| 23 Jun 2004 | INR | 23.7 | 23.7 | 23.6 | 23.6 | 23.6 | -0.45 (-1.87%) | 600 |
| 22 Jun 2004 | INR | 24.1 | 24.4 | 24.05 | 24.05 | 24.05 | -0.45 (-1.84%) | 1,204 |
| 21 Jun 2004 | INR | 23.75 | 24.5 | 23.65 | 24.5 | 24.5 | +0.2 (+0.82%) | 3,000 |
| 18 Jun 2004 | INR | 24.5 | 24.75 | 24.05 | 24.3 | 24.3 | -0.2 (-0.82%) | 1,800 |
| 17 Jun 2004 | INR | 23.6 | 24.5 | 23.6 | 24.5 | 24.5 | +0.5 (+2.08%) | 2,309 |
| 16 Jun 2004 | INR | 24.05 | 24.5 | 24 | 24 | 24 | -0.3 (-1.23%) | 2,600 |
| 15 Jun 2004 | INR | 22.25 | 24.35 | 22.05 | 24.3 | 24.3 | +1.8 (+8%) | 6,915 |
| 14 Jun 2004 | INR | 21.95 | 22.8 | 21.5 | 22.5 | 22.5 | +0.5 (+2.27%) | 1,377 |
| 11 Jun 2004 | INR | 22 | 22.65 | 21.55 | 22 | 22 | +0.65 (+3.04%) | 6,142 |
| 10 Jun 2004 | INR | 21.5 | 21.5 | 21.3 | 21.35 | 21.35 | +0.15 (+0.71%) | 745 |
| 9 Jun 2004 | INR | 20.45 | 21.5 | 20.45 | 21.2 | 21.2 | +0.65 (+3.16%) | 5,452 |
| 8 Jun 2004 | INR | 20.3 | 20.6 | 19.9 | 20.55 | 20.55 | +0.25 (+1.23%) | 700 |
| 7 Jun 2004 | INR | 20.75 | 21.5 | 20 | 20.3 | 20.3 | +0.45 (+2.27%) | 28,071 |
| 4 Jun 2004 | INR | 22.35 | 22.5 | 19.1 | 19.85 | 19.85 | -1.7 (-7.89%) | 15,590 |
