| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2004 | INR | 27 | 29.55 | 26.2 | 29 | 29 | +2.1 (+7.81%) | 179,420 |
| 22 Jul 2004 | INR | 27 | 27.5 | 26.5 | 26.9 | 26.9 | +0.4 (+1.51%) | 31,940 |
| 21 Jul 2004 | INR | 26.5 | 26.55 | 26.5 | 26.5 | 26.5 | +0.15 (+0.57%) | 8,500 |
| 20 Jul 2004 | INR | 26 | 27.5 | 26 | 26.35 | 26.35 | -0.75 (-2.77%) | 29,500 |
| 19 Jul 2004 | INR | 27 | 28.3 | 27 | 27.1 | 27.1 | +0.35 (+1.31%) | 65,970 |
| 16 Jul 2004 | INR | 25.45 | 27.4 | 25.45 | 26.75 | 26.75 | +1.6 (+6.36%) | 346,120 |
| 15 Jul 2004 | INR | 24.5 | 25.25 | 24.5 | 25.15 | 25.15 | +0.65 (+2.65%) | 32,650 |
| 14 Jul 2004 | INR | 25.2 | 25.2 | 24.15 | 24.5 | 24.5 | -0.35 (-1.41%) | 20,500 |
| 13 Jul 2004 | INR | 25.15 | 25.15 | 24.5 | 24.85 | 24.85 | -0.25 (-1.00%) | 27,090 |
| 12 Jul 2004 | INR | 24.55 | 26 | 24.55 | 25.1 | 25.1 | 0.0 (0.0%) | 21,010 |
| 9 Jul 2004 | INR | 24.5 | 25.5 | 24.5 | 25.1 | 25.1 | -0.25 (-0.99%) | 57,960 |
| 8 Jul 2004 | INR | 26 | 26 | 24.7 | 25.35 | 25.35 | -0.15 (-0.59%) | 60,430 |
| 7 Jul 2004 | INR | 25.5 | 26.1 | 25.4 | 25.5 | 25.5 | +0.1 (+0.39%) | 38,900 |
| 6 Jul 2004 | INR | 26.6 | 26.65 | 25 | 25.4 | 25.4 | +0.1 (+0.40%) | 58,020 |
| 5 Jul 2004 | INR | 24.5 | 25.45 | 24.5 | 25.3 | 25.3 | +1.25 (+5.20%) | 39,060 |
| 2 Jul 2004 | INR | 24.45 | 24.5 | 23.25 | 24.05 | 24.05 | +0.05 (+0.21%) | 33,600 |
| 1 Jul 2004 | INR | 24.5 | 24.5 | 23.5 | 24 | 24 | -0.5 (-2.04%) | 23,000 |
| 30 Jun 2004 | INR | 24 | 24.5 | 23.9 | 24.5 | 24.5 | 0.0 (0.0%) | 115,750 |
| 29 Jun 2004 | INR | 23.75 | 25.45 | 23.75 | 24.5 | 24.5 | +0.8 (+3.38%) | 79,510 |
| 28 Jun 2004 | INR | 22.9 | 23.7 | 22.9 | 23.7 | 23.7 | +0.8 (+3.49%) | 10,040 |
| 25 Jun 2004 | INR | 22.95 | 23 | 22.6 | 22.9 | 22.9 | +0.85 (+3.85%) | 17,740 |
| 24 Jun 2004 | INR | 22.25 | 22.6 | 22.05 | 22.05 | 22.05 | -0.8 (-3.50%) | 3,900 |
| 23 Jun 2004 | INR | 22.75 | 23 | 22.1 | 22.85 | 22.85 | -0.3 (-1.30%) | 38,030 |
| 22 Jun 2004 | INR | 23.75 | 23.75 | 23.15 | 23.15 | 23.15 | -0.7 (-2.94%) | 13,000 |
| 21 Jun 2004 | INR | 24.25 | 24.25 | 23.75 | 23.85 | 23.85 | -1.05 (-4.22%) | 26,250 |
| 18 Jun 2004 | INR | 24.5 | 25.5 | 24.5 | 24.9 | 24.9 | +0.7 (+2.89%) | 56,940 |
| 17 Jun 2004 | INR | 24.9 | 26 | 24.05 | 24.2 | 24.2 | -0.7 (-2.81%) | 201,640 |
| 16 Jun 2004 | INR | 23 | 25.3 | 22.8 | 24.9 | 24.9 | +1.9 (+8.26%) | 2,356,440 |
| 15 Jun 2004 | INR | 24 | 24 | 22.75 | 23 | 23 | -0.25 (-1.08%) | 1,061,740 |
| 14 Jun 2004 | INR | 22.3 | 24.35 | 22.2 | 23.25 | 23.25 | +0.35 (+1.53%) | 69,590 |
