| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2004 | INR | 9 | 9.1 | 8.35 | 8.61 | 8.61 | -0.63 (-6.82%) | 10,400 |
| 2 Jul 2004 | INR | 8.75 | 9.25 | 8.75 | 9.24 | 9.24 | +0.1 (+1.09%) | 4,500 |
| 1 Jul 2004 | INR | 9.65 | 9.65 | 9.01 | 9.14 | 9.14 | -0.32 (-3.38%) | 6,520 |
| 30 Jun 2004 | INR | 9.99 | 10 | 9.37 | 9.46 | 9.46 | -0.17 (-1.77%) | 9,650 |
| 29 Jun 2004 | INR | 9.05 | 9.9 | 9.05 | 9.63 | 9.63 | +0.14 (+1.48%) | 10,500 |
| 28 Jun 2004 | INR | 8.9 | 9.5 | 8.9 | 9.49 | 9.49 | +1.18 (+14.20%) | 9,550 |
| 25 Jun 2004 | INR | 8.38 | 8.7 | 8.01 | 8.31 | 8.31 | -0.08 (-0.95%) | 5,264 |
| 24 Jun 2004 | INR | 7.8 | 8.7 | 7.65 | 8.39 | 8.39 | +0.43 (+5.40%) | 9,900 |
| 23 Jun 2004 | INR | 8.1 | 8.19 | 7.82 | 7.96 | 7.96 | -0.3 (-3.63%) | 11,875 |
| 22 Jun 2004 | INR | 8.5 | 8.5 | 8.15 | 8.26 | 8.26 | -0.09 (-1.08%) | 5,201 |
| 21 Jun 2004 | INR | 8.7 | 8.7 | 8.35 | 8.35 | 8.35 | -0.43 (-4.90%) | 6,625 |
| 18 Jun 2004 | INR | 8.98 | 9.1 | 8.7 | 8.78 | 8.78 | -0.09 (-1.01%) | 17,566 |
| 17 Jun 2004 | INR | 8.57 | 8.95 | 8.57 | 8.87 | 8.87 | +0.14 (+1.60%) | 6,725 |
| 16 Jun 2004 | INR | 8.99 | 8.99 | 8.56 | 8.73 | 8.73 | -0.04 (-0.46%) | 5,658 |
| 15 Jun 2004 | INR | 9.1 | 9.1 | 8.66 | 8.77 | 8.77 | +0.24 (+2.81%) | 4,712 |
| 14 Jun 2004 | INR | 9.3 | 9.3 | 8.52 | 8.53 | 8.53 | -0.5 (-5.54%) | 20,491 |
| 11 Jun 2004 | INR | 9.5 | 9.5 | 8.9 | 9.03 | 9.03 | -0.36 (-3.83%) | 11,504 |
| 10 Jun 2004 | INR | 9.4 | 9.75 | 9.34 | 9.39 | 9.39 | +0.19 (+2.07%) | 15,475 |
| 9 Jun 2004 | INR | 9.6 | 9.6 | 9.15 | 9.2 | 9.2 | -0.3 (-3.16%) | 4,550 |
| 8 Jun 2004 | INR | 9.6 | 9.6 | 9.3 | 9.5 | 9.5 | +0.08 (+0.85%) | 2,900 |
| 7 Jun 2004 | INR | 9.8 | 9.8 | 9.4 | 9.42 | 9.42 | +0.22 (+2.39%) | 2,635 |
| 4 Jun 2004 | INR | 9.51 | 9.51 | 8.65 | 9.2 | 9.2 | -0.31 (-3.26%) | 13,890 |
| 3 Jun 2004 | INR | 9.81 | 9.81 | 9.5 | 9.51 | 9.51 | -0.23 (-2.36%) | 4,400 |
| 2 Jun 2004 | INR | 10 | 10 | 9.61 | 9.74 | 9.74 | -0.12 (-1.22%) | 9,174 |
| 1 Jun 2004 | INR | 10.2 | 10.33 | 9.85 | 9.86 | 9.86 | +0.16 (+1.65%) | 6,751 |
| 31 May 2004 | INR | 9.6 | 9.7 | 9 | 9.7 | 9.7 | -0.55 (-5.37%) | 13,325 |
| 28 May 2004 | INR | 10.3 | 11.3 | 10.11 | 10.25 | 10.25 | -0.65 (-5.96%) | 17,110 |
| 27 May 2004 | INR | 11.49 | 11.5 | 10.71 | 10.9 | 10.9 | -0.45 (-3.96%) | 47,831 |
| 26 May 2004 | INR | 11.45 | 12.2 | 11.3 | 11.35 | 11.35 | -0.04 (-0.35%) | 26,580 |
| 25 May 2004 | INR | 11.55 | 12 | 10.7 | 11.39 | 11.39 | +0.01 (+0.09%) | 39,920 |
