| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2004 | INR | 36.25 | 36.55 | 36 | 36.35 | 36.35 | +0.4 (+1.11%) | 8,687 |
| 14 Jul 2004 | INR | 36.25 | 36.45 | 35.4 | 35.95 | 35.95 | +0.7 (+1.99%) | 5,573 |
| 13 Jul 2004 | INR | 35 | 35.6 | 34.7 | 35.25 | 35.25 | -0.2 (-0.56%) | 3,499 |
| 12 Jul 2004 | INR | 35.2 | 36.25 | 35 | 35.45 | 35.45 | +0.35 (+1.00%) | 6,358 |
| 9 Jul 2004 | INR | 34 | 37.1 | 34 | 35.1 | 35.1 | +1.25 (+3.69%) | 14,487 |
| 8 Jul 2004 | INR | 40 | 40 | 32.55 | 33.85 | 33.85 | -3.95 (-10.45%) | 59,305 |
| 7 Jul 2004 | INR | 37.85 | 38.9 | 37.5 | 37.8 | 37.8 | +0.4 (+1.07%) | 19,930 |
| 6 Jul 2004 | INR | 37.9 | 37.9 | 37 | 37.4 | 37.4 | +0.65 (+1.77%) | 10,046 |
| 5 Jul 2004 | INR | 36.05 | 37.85 | 36 | 36.75 | 36.75 | +0.8 (+2.23%) | 11,791 |
| 2 Jul 2004 | INR | 35 | 36.75 | 35 | 35.95 | 35.95 | 0.0 (0.0%) | 5,742 |
| 1 Jul 2004 | INR | 35 | 36 | 35 | 35.95 | 35.95 | +1.25 (+3.60%) | 9,059 |
| 30 Jun 2004 | INR | 35.5 | 35.5 | 34.25 | 34.7 | 34.7 | +0.85 (+2.51%) | 7,686 |
| 29 Jun 2004 | INR | 33.15 | 34.5 | 30.45 | 33.85 | 33.85 | +1.05 (+3.20%) | 7,911 |
| 28 Jun 2004 | INR | 33.5 | 33.75 | 32.4 | 32.8 | 32.8 | -0.6 (-1.80%) | 23,814 |
| 25 Jun 2004 | INR | 33.45 | 34.5 | 33 | 33.4 | 33.4 | -0.2 (-0.60%) | 13,019 |
| 24 Jun 2004 | INR | 34.3 | 34.5 | 33 | 33.6 | 33.6 | -0.55 (-1.61%) | 3,360 |
| 23 Jun 2004 | INR | 35 | 35 | 34 | 34.15 | 34.15 | -0.35 (-1.01%) | 5,420 |
| 22 Jun 2004 | INR | 34.05 | 35.3 | 34.05 | 34.5 | 34.5 | -1.1 (-3.09%) | 3,709 |
| 21 Jun 2004 | INR | 34.8 | 36.85 | 34.8 | 35.6 | 35.6 | +0.05 (+0.14%) | 3,777 |
| 18 Jun 2004 | INR | 37.5 | 37.5 | 35.5 | 35.55 | 35.55 | -0.3 (-0.84%) | 2,670 |
| 17 Jun 2004 | INR | 35.6 | 36 | 35.5 | 35.85 | 35.85 | -0.3 (-0.83%) | 2,351 |
| 16 Jun 2004 | INR | 36.2 | 36.7 | 36 | 36.15 | 36.15 | 0.0 (0.0%) | 2,250 |
| 15 Jun 2004 | INR | 37 | 37 | 35.6 | 36.15 | 36.15 | -0.55 (-1.50%) | 6,178 |
| 14 Jun 2004 | INR | 38 | 38 | 36.6 | 36.7 | 36.7 | -0.3 (-0.81%) | 8,231 |
| 11 Jun 2004 | INR | 38.15 | 38.15 | 36.15 | 37 | 37 | -0.85 (-2.25%) | 5,701 |
| 10 Jun 2004 | INR | 38.1 | 38.3 | 37.7 | 37.85 | 37.85 | -0.2 (-0.53%) | 4,565 |
| 9 Jun 2004 | INR | 37 | 38.35 | 36.75 | 38.05 | 38.05 | +1.05 (+2.84%) | 5,677 |
| 8 Jun 2004 | INR | 36.5 | 37.5 | 36.5 | 37 | 37 | +0.35 (+0.95%) | 2,905 |
| 7 Jun 2004 | INR | 35.5 | 36.75 | 35.5 | 36.65 | 36.65 | +1.35 (+3.82%) | 5,125 |
| 4 Jun 2004 | INR | 34.6 | 35.8 | 34.6 | 35.3 | 35.3 | +0.25 (+0.71%) | 3,490 |
