| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2004 | INR | 60.1 | 62.45 | 58.6 | 59.35 | 59.35 | -0.55 (-0.92%) | 2,276 |
| 29 Jun 2004 | INR | 58 | 59.9 | 58 | 59.9 | 59.9 | +2.9 (+5.09%) | 2,151 |
| 28 Jun 2004 | INR | 56.9 | 57 | 56.05 | 57 | 57 | +1.2 (+2.15%) | 527 |
| 25 Jun 2004 | INR | 54.5 | 56.5 | 54.5 | 55.8 | 55.8 | +1.05 (+1.92%) | 1,743 |
| 24 Jun 2004 | INR | 54.3 | 55 | 54 | 54.75 | 54.75 | +0.85 (+1.58%) | 775 |
| 23 Jun 2004 | INR | 54 | 54.5 | 52.95 | 53.9 | 53.9 | -1.1 (-2.00%) | 1,976 |
| 22 Jun 2004 | INR | 55.1 | 55.1 | 55 | 55 | 55 | -0.6 (-1.08%) | 1,000 |
| 21 Jun 2004 | INR | 57 | 57 | 55.5 | 55.6 | 55.6 | -1.65 (-2.88%) | 1,000 |
| 18 Jun 2004 | INR | 60 | 60 | 57.25 | 57.25 | 57.25 | +0.25 (+0.44%) | 102 |
| 17 Jun 2004 | INR | 56.25 | 57 | 56.25 | 57 | 57 | -0.95 (-1.64%) | 300 |
| 16 Jun 2004 | INR | 56 | 58 | 56 | 57.95 | 57.95 | +2.7 (+4.89%) | 1,005 |
| 15 Jun 2004 | INR | 56 | 56 | 55 | 55.25 | 55.25 | -0.15 (-0.27%) | 791 |
| 14 Jun 2004 | INR | 55 | 55.95 | 54.5 | 55.4 | 55.4 | -0.8 (-1.42%) | 1,370 |
| 11 Jun 2004 | INR | 56.15 | 56.2 | 56.15 | 56.2 | 56.2 | +0.2 (+0.36%) | 500 |
| 10 Jun 2004 | INR | 0 | 0 | 0 | 56 | 56 | 0.0 (0.0%) | 0 |
| 9 Jun 2004 | INR | 55 | 56.5 | 55 | 56 | 56 | +0.85 (+1.54%) | 310 |
| 8 Jun 2004 | INR | 56 | 56 | 55.15 | 55.15 | 55.15 | -0.35 (-0.63%) | 200 |
| 7 Jun 2004 | INR | 57 | 57 | 55.5 | 55.5 | 55.5 | +0.4 (+0.73%) | 400 |
| 4 Jun 2004 | INR | 54.75 | 56 | 53 | 55.1 | 55.1 | -0.25 (-0.45%) | 4,449 |
| 3 Jun 2004 | INR | 56 | 57 | 55 | 55.35 | 55.35 | -0.8 (-1.42%) | 1,900 |
| 2 Jun 2004 | INR | 62 | 62.8 | 53.5 | 56.15 | 56.15 | -2.65 (-4.51%) | 2,486 |
| 1 Jun 2004 | INR | 55.5 | 58.8 | 55.35 | 58.8 | 58.8 | +2.7 (+4.81%) | 301 |
| 31 May 2004 | INR | 55 | 57.1 | 55 | 56.1 | 56.1 | -2 (-3.44%) | 2,082 |
| 28 May 2004 | INR | 61.25 | 61.25 | 58.1 | 58.1 | 58.1 | -2.95 (-4.83%) | 676 |
| 27 May 2004 | INR | 61.5 | 62 | 60.05 | 61.05 | 61.05 | 0.0 (0.0%) | 3,010 |
| 26 May 2004 | INR | 62.1 | 63 | 60.5 | 61.05 | 61.05 | +0.45 (+0.74%) | 5,228 |
| 25 May 2004 | INR | 59.5 | 61.9 | 59.5 | 60.6 | 60.6 | +0.15 (+0.25%) | 3,449 |
| 24 May 2004 | INR | 59 | 61 | 59 | 60.45 | 60.45 | +2.45 (+4.22%) | 1,986 |
| 21 May 2004 | INR | 56 | 58 | 56 | 58 | 58 | +1.4 (+2.47%) | 2,066 |
| 20 May 2004 | INR | 56.05 | 56.7 | 56 | 56.6 | 56.6 | +1 (+1.80%) | 1,320 |
