| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2004 | INR | 18 | 18 | 17 | 17.35 | 17.35 | +0.4 (+2.36%) | 2,140 |
| 23 Jul 2004 | INR | 17.2 | 17.3 | 16.5 | 16.95 | 16.95 | -0.25 (-1.45%) | 4,231 |
| 22 Jul 2004 | INR | 16.35 | 17.65 | 16.35 | 17.2 | 17.2 | -0.05 (-0.29%) | 6,470 |
| 21 Jul 2004 | INR | 17.05 | 17.35 | 17.05 | 17.25 | 17.25 | -0.3 (-1.71%) | 3,645 |
| 20 Jul 2004 | INR | 17.5 | 18 | 17.35 | 17.55 | 17.55 | -0.15 (-0.85%) | 7,301 |
| 19 Jul 2004 | INR | 17.5 | 18 | 17.35 | 17.7 | 17.7 | +0.55 (+3.21%) | 7,700 |
| 16 Jul 2004 | INR | 17 | 17.9 | 16.5 | 17.15 | 17.15 | -0.4 (-2.28%) | 15,963 |
| 15 Jul 2004 | INR | 16.45 | 18 | 16.45 | 17.55 | 17.55 | +1.6 (+10.03%) | 12,555 |
| 14 Jul 2004 | INR | 15.5 | 16.45 | 15.5 | 15.95 | 15.95 | -0.3 (-1.85%) | 3,600 |
| 13 Jul 2004 | INR | 16 | 16.8 | 16 | 16.25 | 16.25 | +0.6 (+3.83%) | 6,035 |
| 12 Jul 2004 | INR | 15.95 | 16.2 | 15.6 | 15.65 | 15.65 | +0.65 (+4.33%) | 5,860 |
| 9 Jul 2004 | INR | 14.9 | 15.05 | 14.7 | 15 | 15 | -0.05 (-0.33%) | 4,194 |
| 8 Jul 2004 | INR | 14.5 | 15.3 | 14.5 | 15.05 | 15.05 | +0.3 (+2.03%) | 3,950 |
| 7 Jul 2004 | INR | 15.6 | 15.6 | 14.25 | 14.75 | 14.75 | +0.05 (+0.34%) | 2,801 |
| 6 Jul 2004 | INR | 15.55 | 15.55 | 14.7 | 14.7 | 14.7 | -0.65 (-4.23%) | 450 |
| 5 Jul 2004 | INR | 15.45 | 15.5 | 15.35 | 15.35 | 15.35 | +0.75 (+5.14%) | 800 |
| 2 Jul 2004 | INR | 14.95 | 14.95 | 14.15 | 14.6 | 14.6 | -0.15 (-1.02%) | 1,102 |
| 1 Jul 2004 | INR | 14.5 | 14.8 | 14.5 | 14.75 | 14.75 | -0.7 (-4.53%) | 741 |
| 30 Jun 2004 | INR | 12.25 | 15.45 | 12.25 | 15.45 | 15.45 | +0.2 (+1.31%) | 42 |
| 29 Jun 2004 | INR | 15.85 | 15.85 | 14.9 | 15.25 | 15.25 | +0.4 (+2.69%) | 351 |
| 28 Jun 2004 | INR | 14.1 | 15.15 | 14.1 | 14.85 | 14.85 | +0.6 (+4.21%) | 1,350 |
| 25 Jun 2004 | INR | 14.5 | 14.9 | 14.25 | 14.25 | 14.25 | +0.2 (+1.42%) | 1,754 |
| 24 Jun 2004 | INR | 14.1 | 14.1 | 14.05 | 14.05 | 14.05 | -0.1 (-0.71%) | 173 |
| 23 Jun 2004 | INR | 14.05 | 14.45 | 14 | 14.15 | 14.15 | -0.45 (-3.08%) | 3,533 |
| 22 Jun 2004 | INR | 14.35 | 14.6 | 14.3 | 14.6 | 14.6 | +0.25 (+1.74%) | 400 |
| 21 Jun 2004 | INR | 14.95 | 14.95 | 14.3 | 14.35 | 14.35 | -0.3 (-2.05%) | 500 |
| 18 Jun 2004 | INR | 14.5 | 14.65 | 14.4 | 14.65 | 14.65 | -0.1 (-0.68%) | 699 |
| 17 Jun 2004 | INR | 14.3 | 14.85 | 14.3 | 14.75 | 14.75 | +0.25 (+1.72%) | 1,630 |
| 16 Jun 2004 | INR | 14.25 | 15.35 | 14.2 | 14.5 | 14.5 | +0.25 (+1.75%) | 2,400 |
| 15 Jun 2004 | INR | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.7 (-4.68%) | 50 |
