| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2004 | INR | 60.1 | 62.5 | 59.3 | 60 | 30 | +1.35 (+2.30%) | 11,055 |
| 21 Jul 2004 | INR | 59 | 59.5 | 58 | 58.65 | 29.325 | -0.35 (-0.59%) | 1,220 |
| 20 Jul 2004 | INR | 59.9 | 60.4 | 58.1 | 59 | 29.5 | -0.2 (-0.34%) | 746 |
| 19 Jul 2004 | INR | 59.8 | 62.5 | 59.2 | 59.2 | 29.6 | 0.0 (0.0%) | 15,678 |
| 16 Jul 2004 | INR | 54 | 62 | 54 | 59.2 | 29.6 | +5.4 (+10.04%) | 17,386 |
| 15 Jul 2004 | INR | 52.1 | 54 | 51.5 | 53.8 | 26.9 | +2.15 (+4.16%) | 3,531 |
| 14 Jul 2004 | INR | 52 | 53 | 51.65 | 51.65 | 25.825 | -0.5 (-0.96%) | 1,552 |
| 13 Jul 2004 | INR | 51.5 | 52.5 | 51.15 | 52.15 | 26.075 | -0.1 (-0.19%) | 1,096 |
| 12 Jul 2004 | INR | 51 | 52.45 | 51 | 52.25 | 26.125 | +0.65 (+1.26%) | 1,245 |
| 9 Jul 2004 | INR | 51 | 51.85 | 51 | 51.6 | 25.8 | -0.45 (-0.86%) | 1,382 |
| 8 Jul 2004 | INR | 54.5 | 55.75 | 52.05 | 52.05 | 26.025 | -2.35 (-4.32%) | 18,032 |
| 7 Jul 2004 | INR | 52.2 | 54.9 | 52.2 | 54.4 | 27.2 | +1 (+1.87%) | 2,674 |
| 6 Jul 2004 | INR | 52 | 53.4 | 52 | 53.4 | 26.7 | +1.6 (+3.09%) | 275 |
| 5 Jul 2004 | INR | 52 | 52.7 | 51.3 | 51.8 | 25.9 | -1.1 (-2.08%) | 1,059 |
| 2 Jul 2004 | INR | 54.9 | 54.9 | 51.05 | 52.9 | 26.45 | +0.4 (+0.76%) | 3,353 |
| 1 Jul 2004 | INR | 52.95 | 53.45 | 52.25 | 52.5 | 26.25 | +0.95 (+1.84%) | 3,019 |
| 30 Jun 2004 | INR | 52.5 | 52.5 | 51.05 | 51.55 | 25.775 | +0.45 (+0.88%) | 5,505 |
| 29 Jun 2004 | INR | 50 | 51.9 | 50 | 51.1 | 25.55 | +0.3 (+0.59%) | 1,925 |
| 28 Jun 2004 | INR | 51.95 | 52 | 50.3 | 50.8 | 25.4 | -0.2 (-0.39%) | 1,884 |
| 25 Jun 2004 | INR | 49.5 | 51.5 | 49.5 | 51 | 25.5 | +1 (+2%) | 1,970 |
| 24 Jun 2004 | INR | 50.75 | 50.75 | 49.5 | 50 | 25 | +0.9 (+1.83%) | 3,131 |
| 23 Jun 2004 | INR | 48 | 49.5 | 47.75 | 49.1 | 24.55 | -0.85 (-1.70%) | 690 |
| 22 Jun 2004 | INR | 50.75 | 52.1 | 49.05 | 49.95 | 24.975 | -0.5 (-0.99%) | 1,328 |
| 21 Jun 2004 | INR | 51.5 | 51.9 | 50 | 50.45 | 25.225 | -1.05 (-2.04%) | 1,371 |
| 18 Jun 2004 | INR | 51.85 | 52 | 51.4 | 51.5 | 25.75 | +0.5 (+0.98%) | 1,537 |
| 17 Jun 2004 | INR | 50.3 | 52.4 | 50.3 | 51 | 25.5 | -1.45 (-2.76%) | 2,202 |
| 16 Jun 2004 | INR | 53.15 | 53.15 | 52.25 | 52.45 | 26.225 | -0.3 (-0.57%) | 1,710 |
| 15 Jun 2004 | INR | 53.1 | 53.3 | 52 | 52.75 | 26.375 | +1.65 (+3.23%) | 1,251 |
| 14 Jun 2004 | INR | 53.75 | 53.75 | 51 | 51.1 | 25.55 | -1.6 (-3.04%) | 662 |
| 11 Jun 2004 | INR | 53 | 53.3 | 52.5 | 52.7 | 26.35 | -0.6 (-1.13%) | 2,197 |
