| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2004 | INR | 40.45 | 41.5 | 40 | 40.45 | 40.45 | +0.35 (+0.87%) | 18,424 |
| 29 Jul 2004 | INR | 35.7 | 42.9 | 35.1 | 40.1 | 40.1 | +4.25 (+11.85%) | 88,166 |
| 28 Jul 2004 | INR | 36.25 | 36.3 | 35.4 | 35.85 | 35.85 | +1.45 (+4.22%) | 8,700 |
| 27 Jul 2004 | INR | 36 | 38.5 | 34.05 | 34.4 | 34.4 | -1.25 (-3.51%) | 16,678 |
| 26 Jul 2004 | INR | 38.5 | 38.5 | 34.5 | 35.65 | 35.65 | -0.1 (-0.28%) | 10,397 |
| 23 Jul 2004 | INR | 37.95 | 37.95 | 35.1 | 35.75 | 35.75 | -1.75 (-4.67%) | 17,912 |
| 22 Jul 2004 | INR | 33.9 | 39.9 | 33.9 | 37.5 | 37.5 | +4.25 (+12.78%) | 59,897 |
| 21 Jul 2004 | INR | 33.85 | 33.85 | 32.75 | 33.25 | 33.25 | +0.25 (+0.76%) | 9,816 |
| 20 Jul 2004 | INR | 34.8 | 35 | 32.65 | 33 | 33 | -0.7 (-2.08%) | 13,555 |
| 19 Jul 2004 | INR | 31.25 | 36.5 | 30.55 | 33.7 | 33.7 | +2.7 (+8.71%) | 22,503 |
| 16 Jul 2004 | INR | 29.9 | 31.4 | 29.9 | 31 | 31 | +1.5 (+5.08%) | 13,576 |
| 15 Jul 2004 | INR | 29.5 | 29.9 | 29 | 29.5 | 29.5 | +0.3 (+1.03%) | 7,566 |
| 14 Jul 2004 | INR | 29.8 | 30 | 29.1 | 29.2 | 29.2 | -0.8 (-2.67%) | 14,452 |
| 13 Jul 2004 | INR | 30 | 30.25 | 29.5 | 30 | 30 | +0.25 (+0.84%) | 8,290 |
| 12 Jul 2004 | INR | 30.55 | 30.7 | 29.4 | 29.75 | 29.75 | +0.15 (+0.51%) | 5,315 |
| 9 Jul 2004 | INR | 31 | 31 | 29.4 | 29.6 | 29.6 | +0.2 (+0.68%) | 10,490 |
| 8 Jul 2004 | INR | 32.6 | 32.95 | 28.1 | 29.4 | 29.4 | -3.05 (-9.40%) | 20,834 |
| 7 Jul 2004 | INR | 32 | 35 | 31.75 | 32.45 | 32.45 | +1.2 (+3.84%) | 59,217 |
| 6 Jul 2004 | INR | 31 | 31.75 | 30.5 | 31.25 | 31.25 | +0.2 (+0.64%) | 24,901 |
| 5 Jul 2004 | INR | 31.5 | 32.6 | 30.5 | 31.05 | 31.05 | +0.3 (+0.98%) | 20,050 |
| 2 Jul 2004 | INR | 30.5 | 32 | 30 | 30.75 | 30.75 | +0.85 (+2.84%) | 98,482 |
| 1 Jul 2004 | INR | 30.25 | 30.25 | 29.5 | 29.9 | 29.9 | -0.05 (-0.17%) | 23,550 |
| 30 Jun 2004 | INR | 30.9 | 31.9 | 29.25 | 29.95 | 29.95 | +0.1 (+0.34%) | 27,620 |
| 29 Jun 2004 | INR | 30.9 | 30.9 | 29.5 | 29.85 | 29.85 | +0.35 (+1.19%) | 9,572 |
| 28 Jun 2004 | INR | 29.2 | 32 | 28.3 | 29.5 | 29.5 | +1 (+3.51%) | 65,464 |
| 25 Jun 2004 | INR | 29.5 | 29.5 | 28 | 28.5 | 28.5 | +0.4 (+1.42%) | 33,767 |
| 24 Jun 2004 | INR | 28 | 28.7 | 27.3 | 28.1 | 28.1 | +0.15 (+0.54%) | 16,211 |
| 23 Jun 2004 | INR | 28.95 | 28.95 | 27.6 | 27.95 | 27.95 | -0.3 (-1.06%) | 20,471 |
| 22 Jun 2004 | INR | 29.5 | 29.8 | 28.15 | 28.25 | 28.25 | -1.05 (-3.58%) | 23,088 |
| 21 Jun 2004 | INR | 31.6 | 32.7 | 29 | 29.3 | 29.3 | -1.7 (-5.48%) | 37,449 |
