| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2004 | INR | 23.35 | 25.1 | 23.1 | 24.7 | 4.94 | +0.75 (+3.13%) | 16,631 |
| 8 Jul 2004 | INR | 25.6 | 26.45 | 23.95 | 23.95 | 4.79 | -1.25 (-4.96%) | 26,465 |
| 7 Jul 2004 | INR | 24.5 | 25.5 | 24 | 25.2 | 5.04 | +0.5 (+2.02%) | 13,377 |
| 6 Jul 2004 | INR | 24 | 24.85 | 24 | 24.7 | 4.94 | +0.45 (+1.86%) | 2,331 |
| 5 Jul 2004 | INR | 24.85 | 25.25 | 24.25 | 24.25 | 4.85 | -0.65 (-2.61%) | 6,700 |
| 2 Jul 2004 | INR | 24.9 | 25.3 | 24.7 | 24.9 | 4.98 | 0.0 (0.0%) | 3,790 |
| 1 Jul 2004 | INR | 24.25 | 25.25 | 24.25 | 24.9 | 4.98 | +0.35 (+1.43%) | 2,038 |
| 30 Jun 2004 | INR | 23.75 | 25.5 | 23.75 | 24.55 | 4.91 | 0.0 (0.0%) | 2,679 |
| 29 Jun 2004 | INR | 24.9 | 25.2 | 24 | 24.55 | 4.91 | +0.55 (+2.29%) | 4,515 |
| 28 Jun 2004 | INR | 23.95 | 24 | 23.95 | 24 | 4.8 | +1.1 (+4.80%) | 11,174 |
| 25 Jun 2004 | INR | 21.05 | 23.1 | 21.05 | 22.9 | 4.58 | +0.9 (+4.09%) | 2,162 |
| 24 Jun 2004 | INR | 21.05 | 22 | 21.05 | 22 | 4.4 | +0.1 (+0.46%) | 7,110 |
| 23 Jun 2004 | INR | 21.75 | 22.4 | 21.7 | 21.9 | 4.38 | -0.85 (-3.74%) | 5,537 |
| 22 Jun 2004 | INR | 23.05 | 23.65 | 22.75 | 22.75 | 4.55 | -1.15 (-4.81%) | 9,910 |
| 21 Jun 2004 | INR | 24.5 | 24.5 | 23.9 | 23.9 | 4.78 | -1.2 (-4.78%) | 3,100 |
| 18 Jun 2004 | INR | 24.1 | 25.5 | 24 | 25.1 | 5.02 | +0.2 (+0.80%) | 3,494 |
| 17 Jun 2004 | INR | 23.05 | 24.9 | 23.05 | 24.9 | 4.98 | +0.7 (+2.89%) | 663 |
| 16 Jun 2004 | INR | 24.75 | 24.75 | 24.2 | 24.2 | 4.84 | -0.8 (-3.20%) | 121 |
| 15 Jun 2004 | INR | 25 | 25.65 | 24.25 | 25 | 5 | -0.5 (-1.96%) | 19,640 |
| 14 Jun 2004 | INR | 26.5 | 26.5 | 25.5 | 25.5 | 5.1 | -1.3 (-4.85%) | 10,229 |
| 11 Jun 2004 | INR | 27.05 | 27.5 | 26.35 | 26.8 | 5.36 | -0.9 (-3.25%) | 14,137 |
| 10 Jun 2004 | INR | 26.2 | 28 | 26.2 | 27.7 | 5.54 | +0.7 (+2.59%) | 4,452 |
| 9 Jun 2004 | INR | 27 | 27.85 | 27 | 27 | 5.4 | -0.5 (-1.82%) | 2,482 |
| 8 Jun 2004 | INR | 26.55 | 27.8 | 26.55 | 27.5 | 5.5 | +1 (+3.77%) | 9,286 |
| 7 Jun 2004 | INR | 26 | 26.5 | 26 | 26.5 | 5.3 | +1.25 (+4.95%) | 6,061 |
| 4 Jun 2004 | INR | 23.05 | 25.25 | 23 | 25.25 | 5.05 | +1.2 (+4.99%) | 13,598 |
| 3 Jun 2004 | INR | 24.75 | 25.2 | 23.45 | 24.05 | 4.81 | -0.6 (-2.43%) | 10,912 |
| 2 Jun 2004 | INR | 24.15 | 25 | 23.75 | 24.65 | 4.93 | 0.0 (0.0%) | 11,247 |
| 1 Jun 2004 | INR | 25.95 | 26.35 | 24.65 | 24.65 | 4.93 | -1.05 (-4.09%) | 17,291 |
| 31 May 2004 | INR | 25.7 | 26.25 | 25.7 | 25.7 | 5.14 | -1.3 (-4.81%) | 9,247 |
