| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2004 | INR | 57.2 | 60.95 | 57.2 | 60.3 | 60.3 | +0.85 (+1.43%) | 2,506 |
| 8 Jul 2004 | INR | 63.5 | 63.5 | 58 | 59.45 | 59.45 | -2.25 (-3.65%) | 8,306 |
| 7 Jul 2004 | INR | 62.5 | 62.5 | 61.5 | 61.7 | 61.7 | -1 (-1.59%) | 4,609 |
| 6 Jul 2004 | INR | 62.5 | 63 | 62.45 | 62.7 | 62.7 | +0.3 (+0.48%) | 2,510 |
| 5 Jul 2004 | INR | 64.2 | 64.2 | 62.3 | 62.4 | 62.4 | -0.2 (-0.32%) | 2,957 |
| 2 Jul 2004 | INR | 63.5 | 64 | 62.1 | 62.6 | 62.6 | -0.75 (-1.18%) | 3,141 |
| 1 Jul 2004 | INR | 57 | 64 | 57 | 63.35 | 63.35 | +0.45 (+0.72%) | 5,773 |
| 30 Jun 2004 | INR | 63 | 63.55 | 62.5 | 62.9 | 62.9 | -0.25 (-0.40%) | 2,106 |
| 29 Jun 2004 | INR | 61.7 | 63.75 | 61 | 63.15 | 63.15 | +0.65 (+1.04%) | 7,066 |
| 28 Jun 2004 | INR | 64.9 | 64.9 | 62.15 | 62.5 | 62.5 | +0.05 (+0.08%) | 12,437 |
| 25 Jun 2004 | INR | 61.75 | 62.9 | 60.3 | 62.45 | 62.45 | +2.65 (+4.43%) | 5,706 |
| 24 Jun 2004 | INR | 66 | 66 | 58.2 | 59.8 | 59.8 | -0.7 (-1.16%) | 3,472 |
| 23 Jun 2004 | INR | 62 | 63.15 | 60 | 60.5 | 60.5 | -1.5 (-2.42%) | 3,976 |
| 22 Jun 2004 | INR | 66.9 | 66.9 | 61.5 | 62 | 62 | -0.75 (-1.20%) | 8,106 |
| 21 Jun 2004 | INR | 64.6 | 64.7 | 62.05 | 62.75 | 62.75 | -1.1 (-1.72%) | 3,942 |
| 18 Jun 2004 | INR | 68.5 | 68.5 | 61.8 | 63.85 | 63.85 | -0.65 (-1.01%) | 1,556 |
| 17 Jun 2004 | INR | 64.55 | 65 | 63.1 | 64.5 | 64.5 | -0.1 (-0.15%) | 2,075 |
| 16 Jun 2004 | INR | 64.65 | 66.8 | 63.5 | 64.6 | 64.6 | -0.55 (-0.84%) | 2,620 |
| 15 Jun 2004 | INR | 63 | 66 | 62.55 | 65.15 | 65.15 | +0.9 (+1.40%) | 2,782 |
| 14 Jun 2004 | INR | 64.5 | 64.5 | 63.1 | 64.25 | 64.25 | -2.55 (-3.82%) | 2,902 |
| 11 Jun 2004 | INR | 66.05 | 67.3 | 66 | 66.8 | 66.8 | +0.55 (+0.83%) | 3,763 |
| 10 Jun 2004 | INR | 67.95 | 67.95 | 66 | 66.25 | 66.25 | -1.5 (-2.21%) | 2,381 |
| 9 Jun 2004 | INR | 72.5 | 72.5 | 66.8 | 67.75 | 67.75 | +1.65 (+2.50%) | 4,353 |
| 8 Jun 2004 | INR | 68 | 68 | 65.1 | 66.1 | 66.1 | -0.25 (-0.38%) | 2,948 |
| 7 Jun 2004 | INR | 65 | 68 | 65 | 66.35 | 66.35 | +0.95 (+1.45%) | 1,806 |
| 4 Jun 2004 | INR | 66.5 | 66.5 | 64.2 | 65.4 | 65.4 | -0.45 (-0.68%) | 5,354 |
| 3 Jun 2004 | INR | 68 | 68.7 | 65 | 65.85 | 65.85 | -3.3 (-4.77%) | 9,738 |
| 2 Jun 2004 | INR | 68.5 | 69.65 | 67.5 | 69.15 | 69.15 | +0.45 (+0.66%) | 6,124 |
| 1 Jun 2004 | INR | 65.4 | 69.5 | 64.75 | 68.7 | 68.7 | +5.1 (+8.02%) | 10,893 |
| 31 May 2004 | INR | 63 | 66.5 | 61.5 | 63.6 | 63.6 | -2.95 (-4.43%) | 14,340 |
