| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2004 | INR | 3.7 | 3.99 | 3.7 | 3.93 | 3.93 | -0.07 (-1.75%) | 8,550 |
| 8 Jul 2004 | INR | 4 | 4.05 | 3.85 | 4 | 4 | -0.17 (-4.08%) | 12,500 |
| 7 Jul 2004 | INR | 4.2 | 4.25 | 3.74 | 4.17 | 4.17 | +0.33 (+8.59%) | 3,934 |
| 6 Jul 2004 | INR | 4 | 4.1 | 3.81 | 3.84 | 3.84 | -0.17 (-4.24%) | 6,885 |
| 5 Jul 2004 | INR | 4.15 | 4.15 | 4 | 4.01 | 4.01 | -0.02 (-0.50%) | 8,151 |
| 2 Jul 2004 | INR | 3.96 | 4.15 | 3.66 | 4.03 | 4.03 | +0.13 (+3.33%) | 16,804 |
| 1 Jul 2004 | INR | 3.88 | 3.9 | 3.88 | 3.9 | 3.9 | 0.0 (0.0%) | 393 |
| 30 Jun 2004 | INR | 4 | 4.09 | 3.85 | 3.9 | 3.9 | -0.1 (-2.50%) | 9,512 |
| 29 Jun 2004 | INR | 4 | 4.09 | 3.8 | 4 | 4 | +0.15 (+3.90%) | 1,256 |
| 28 Jun 2004 | INR | 3.76 | 3.85 | 3.64 | 3.85 | 3.85 | +0.08 (+2.12%) | 1,841 |
| 25 Jun 2004 | INR | 3.57 | 3.77 | 3.57 | 3.77 | 3.77 | +0.03 (+0.80%) | 6,996 |
| 24 Jun 2004 | INR | 3.73 | 3.9 | 3.7 | 3.74 | 3.74 | -0.11 (-2.86%) | 10,528 |
| 23 Jun 2004 | INR | 3.99 | 3.99 | 3.75 | 3.85 | 3.85 | -0.01 (-0.26%) | 2,686 |
| 22 Jun 2004 | INR | 3.7 | 4.08 | 3.7 | 3.86 | 3.86 | -0.08 (-2.03%) | 5,781 |
| 21 Jun 2004 | INR | 4 | 4 | 3.8 | 3.94 | 3.94 | -0.01 (-0.25%) | 7,105 |
| 18 Jun 2004 | INR | 4.29 | 4.29 | 3.91 | 3.95 | 3.95 | -0.08 (-1.99%) | 5,036 |
| 17 Jun 2004 | INR | 4 | 4.05 | 3.97 | 4.03 | 4.03 | 0.0 (0.0%) | 5,506 |
| 16 Jun 2004 | INR | 4 | 4.34 | 4 | 4.03 | 4.03 | -0.13 (-3.13%) | 4,407 |
| 15 Jun 2004 | INR | 4.1 | 4.2 | 4.05 | 4.16 | 4.16 | +0.04 (+0.97%) | 10,555 |
| 14 Jun 2004 | INR | 4.9 | 4.9 | 4 | 4.12 | 4.12 | -0.67 (-13.99%) | 29,438 |
| 11 Jun 2004 | INR | 5.43 | 5.43 | 4.65 | 4.79 | 4.79 | +0.26 (+5.74%) | 110,753 |
| 10 Jun 2004 | INR | 3.66 | 4.53 | 3.66 | 4.53 | 4.53 | +0.75 (+19.84%) | 40,129 |
| 9 Jun 2004 | INR | 3.8 | 4 | 3.57 | 3.78 | 3.78 | -0.1 (-2.58%) | 3,173 |
| 8 Jun 2004 | INR | 3.7 | 3.99 | 3.61 | 3.88 | 3.88 | -0.01 (-0.26%) | 2,720 |
| 7 Jun 2004 | INR | 3.55 | 4.15 | 3.55 | 3.89 | 3.89 | -0.02 (-0.51%) | 7,190 |
| 4 Jun 2004 | INR | 3.7 | 4 | 3.7 | 3.91 | 3.91 | +0.21 (+5.68%) | 5,427 |
| 3 Jun 2004 | INR | 4.09 | 4.09 | 3.65 | 3.7 | 3.7 | +0.03 (+0.82%) | 1,437 |
| 2 Jun 2004 | INR | 4.2 | 4.2 | 3.35 | 3.67 | 3.67 | +0.01 (+0.27%) | 8,000 |
| 1 Jun 2004 | INR | 4.09 | 4.09 | 3.61 | 3.66 | 3.66 | +0.06 (+1.67%) | 1,304 |
| 31 May 2004 | INR | 3.55 | 3.85 | 3.51 | 3.6 | 3.6 | -0.45 (-11.11%) | 11,589 |
