| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2004 | INR | 6 | 6.39 | 6 | 6.25 | 6.25 | +0.2 (+3.31%) | 656,272 |
| 14 Jul 2004 | INR | 5.61 | 6.26 | 5.61 | 6.05 | 6.05 | +0.25 (+4.31%) | 319,350 |
| 13 Jul 2004 | INR | 5.96 | 6.1 | 5.8 | 5.8 | 5.8 | -0.19 (-3.17%) | 64,068 |
| 12 Jul 2004 | INR | 5.86 | 6.05 | 5.75 | 5.99 | 5.99 | +0.19 (+3.28%) | 512,867 |
| 9 Jul 2004 | INR | 5.55 | 6 | 5.55 | 5.8 | 5.8 | +0.19 (+3.39%) | 196,143 |
| 8 Jul 2004 | INR | 5.74 | 6.1 | 5.51 | 5.61 | 5.61 | +0.02 (+0.36%) | 443,058 |
| 7 Jul 2004 | INR | 5.75 | 5.8 | 5.38 | 5.59 | 5.59 | +0.1 (+1.82%) | 180,620 |
| 6 Jul 2004 | INR | 5.75 | 5.75 | 5.42 | 5.49 | 5.49 | 0.0 (0.0%) | 102,902 |
| 5 Jul 2004 | INR | 5.1 | 5.75 | 5.07 | 5.49 | 5.49 | +0.45 (+8.93%) | 317,641 |
| 2 Jul 2004 | INR | 5.16 | 5.16 | 4.96 | 5.04 | 5.04 | +0.08 (+1.61%) | 13,925 |
| 1 Jul 2004 | INR | 5.12 | 5.12 | 4.92 | 4.96 | 4.96 | +0.06 (+1.22%) | 8,547 |
| 30 Jun 2004 | INR | 5.05 | 5.05 | 4.87 | 4.9 | 4.9 | -0.1 (-2%) | 21,351 |
| 29 Jun 2004 | INR | 5.09 | 5.1 | 4.95 | 5 | 5 | -0.1 (-1.96%) | 59,550 |
| 28 Jun 2004 | INR | 5.25 | 5.5 | 5.01 | 5.1 | 5.1 | +0.11 (+2.20%) | 208,688 |
| 25 Jun 2004 | INR | 5.38 | 5.38 | 4.95 | 4.99 | 4.99 | -0.01 (-0.20%) | 90,498 |
| 24 Jun 2004 | INR | 5.01 | 5.2 | 4.94 | 5 | 5 | -0.19 (-3.66%) | 70,900 |
| 23 Jun 2004 | INR | 5.35 | 5.44 | 5.11 | 5.19 | 5.19 | -0.31 (-5.64%) | 62,745 |
| 22 Jun 2004 | INR | 5.08 | 5.58 | 5.08 | 5.5 | 5.5 | +0.25 (+4.76%) | 181,109 |
| 21 Jun 2004 | INR | 4.91 | 5.55 | 4.9 | 5.25 | 5.25 | +0.41 (+8.47%) | 118,118 |
| 18 Jun 2004 | INR | 4.9 | 4.99 | 4.82 | 4.84 | 4.84 | +0.02 (+0.41%) | 8,100 |
| 17 Jun 2004 | INR | 4.4 | 5.25 | 4.4 | 4.82 | 4.82 | -0.2 (-3.98%) | 66,753 |
| 16 Jun 2004 | INR | 5.58 | 5.58 | 5 | 5.02 | 5.02 | -0.27 (-5.10%) | 235,439 |
| 15 Jun 2004 | INR | 5.07 | 5.4 | 5.07 | 5.29 | 5.29 | +0.15 (+2.92%) | 27,137 |
| 14 Jun 2004 | INR | 6.52 | 6.52 | 4.7 | 5.14 | 5.14 | -0.35 (-6.38%) | 17,202 |
| 11 Jun 2004 | INR | 5.25 | 5.6 | 5.07 | 5.49 | 5.49 | +0.27 (+5.17%) | 110,808 |
| 10 Jun 2004 | INR | 4.7 | 5.33 | 4.7 | 5.22 | 5.22 | +0.06 (+1.16%) | 25,021 |
| 9 Jun 2004 | INR | 6.03 | 6.03 | 4.92 | 5.16 | 5.16 | +0.11 (+2.18%) | 53,504 |
| 8 Jun 2004 | INR | 5.99 | 5.99 | 5 | 5.05 | 5.05 | 0.0 (0.0%) | 17,196 |
| 7 Jun 2004 | INR | 5.24 | 5.3 | 5 | 5.05 | 5.05 | -0.02 (-0.39%) | 21,252 |
| 4 Jun 2004 | INR | 6 | 6 | 4.7 | 5.07 | 5.07 | +0.02 (+0.40%) | 11,603 |
