| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2004 | INR | 60 | 63.3 | 59 | 61.4 | 61.4 | +1.4 (+2.33%) | 316,217 |
| 15 Jul 2004 | INR | 57.15 | 62 | 57.15 | 60 | 60 | +3.1 (+5.45%) | 286,296 |
| 14 Jul 2004 | INR | 58.2 | 59.7 | 56.5 | 56.9 | 56.9 | -1.25 (-2.15%) | 68,297 |
| 13 Jul 2004 | INR | 61.2 | 62.85 | 57 | 58.15 | 58.15 | -2.45 (-4.04%) | 142,802 |
| 12 Jul 2004 | INR | 61.9 | 64 | 58.6 | 60.6 | 60.6 | +2.15 (+3.68%) | 168,691 |
| 9 Jul 2004 | INR | 56 | 59.4 | 54.5 | 58.45 | 58.45 | +1.8 (+3.18%) | 94,927 |
| 8 Jul 2004 | INR | 62.7 | 64.4 | 55.25 | 56.65 | 56.65 | -5.1 (-8.26%) | 291,229 |
| 7 Jul 2004 | INR | 57.35 | 62.65 | 57.35 | 61.75 | 61.75 | +3.7 (+6.37%) | 217,111 |
| 6 Jul 2004 | INR | 58.05 | 59.9 | 57.1 | 58.05 | 58.05 | +0.5 (+0.87%) | 59,082 |
| 5 Jul 2004 | INR | 59.5 | 61.75 | 57 | 57.55 | 57.55 | -1.1 (-1.88%) | 228,881 |
| 2 Jul 2004 | INR | 52.5 | 59.75 | 52.15 | 58.65 | 58.65 | +7.1 (+13.77%) | 465,106 |
| 1 Jul 2004 | INR | 51.45 | 51.95 | 50.25 | 51.55 | 51.55 | +1.35 (+2.69%) | 28,954 |
| 30 Jun 2004 | INR | 52 | 53 | 49.8 | 50.2 | 50.2 | -1.3 (-2.52%) | 55,669 |
| 29 Jun 2004 | INR | 52.5 | 53.5 | 50.75 | 51.5 | 51.5 | -1.25 (-2.37%) | 66,562 |
| 28 Jun 2004 | INR | 51.5 | 54.45 | 51.5 | 52.75 | 52.75 | +1.45 (+2.83%) | 127,542 |
| 25 Jun 2004 | INR | 49 | 52.6 | 48.9 | 51.3 | 51.3 | +1.9 (+3.85%) | 111,572 |
| 24 Jun 2004 | INR | 47.8 | 49.95 | 47.5 | 49.4 | 49.4 | +1.35 (+2.81%) | 46,192 |
| 23 Jun 2004 | INR | 50.75 | 50.8 | 46.75 | 48.05 | 48.05 | -2.05 (-4.09%) | 54,896 |
| 22 Jun 2004 | INR | 52.35 | 52.35 | 49.65 | 50.1 | 50.1 | -1.15 (-2.24%) | 41,090 |
| 21 Jun 2004 | INR | 55.8 | 61.5 | 50.3 | 51.25 | 51.25 | -1.45 (-2.75%) | 82,894 |
| 18 Jun 2004 | INR | 47.5 | 54.5 | 47 | 52.7 | 52.7 | +5 (+10.48%) | 236,286 |
| 17 Jun 2004 | INR | 46.35 | 48.3 | 45.6 | 47.7 | 47.7 | +1.05 (+2.25%) | 58,754 |
| 16 Jun 2004 | INR | 46.9 | 47.5 | 46.1 | 46.65 | 46.65 | +0.75 (+1.63%) | 47,869 |
| 15 Jun 2004 | INR | 46.95 | 49 | 44.8 | 45.9 | 45.9 | -0.55 (-1.18%) | 79,488 |
| 14 Jun 2004 | INR | 50.8 | 53.2 | 46.1 | 46.45 | 46.45 | -4.35 (-8.56%) | 80,083 |
| 11 Jun 2004 | INR | 46.05 | 55.4 | 46.05 | 50.8 | 50.8 | +4.6 (+9.96%) | 211,346 |
| 10 Jun 2004 | INR | 45.5 | 47.2 | 43.65 | 46.2 | 46.2 | +0.8 (+1.76%) | 97,218 |
| 9 Jun 2004 | INR | 48.1 | 48.95 | 44 | 45.4 | 45.4 | -2.55 (-5.32%) | 49,029 |
| 8 Jun 2004 | INR | 49.45 | 49.45 | 47 | 47.95 | 47.95 | -0.55 (-1.13%) | 24,374 |
| 7 Jun 2004 | INR | 51.35 | 51.85 | 48.1 | 48.5 | 48.5 | -1.6 (-3.19%) | 41,682 |
