| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2004 | INR | 44 | 45.3 | 44 | 44.85 | 44.85 | -0.3 (-0.66%) | 1,025 |
| 9 Jul 2004 | INR | 43.9 | 46.7 | 43.9 | 45.15 | 45.15 | +1.15 (+2.61%) | 897 |
| 8 Jul 2004 | INR | 45.2 | 49 | 43.9 | 44 | 44 | -0.25 (-0.56%) | 13,659 |
| 7 Jul 2004 | INR | 44.5 | 45.3 | 44.25 | 44.25 | 44.25 | -0.3 (-0.67%) | 1,402 |
| 6 Jul 2004 | INR | 44.5 | 44.75 | 43.8 | 44.55 | 44.55 | -0.45 (-1%) | 1,518 |
| 5 Jul 2004 | INR | 45 | 45.2 | 44.6 | 45 | 45 | -0.45 (-0.99%) | 772 |
| 2 Jul 2004 | INR | 45.5 | 46.5 | 44.8 | 45.45 | 45.45 | +0.2 (+0.44%) | 8,285 |
| 1 Jul 2004 | INR | 44.2 | 46.75 | 44.2 | 45.25 | 45.25 | -1.15 (-2.48%) | 2,648 |
| 30 Jun 2004 | INR | 47 | 47.25 | 46.2 | 46.4 | 46.4 | -0.8 (-1.69%) | 1,150 |
| 29 Jun 2004 | INR | 50.45 | 50.45 | 45 | 47.2 | 47.2 | +1 (+2.16%) | 9,233 |
| 28 Jun 2004 | INR | 45.8 | 47 | 45.8 | 46.2 | 46.2 | +0.5 (+1.09%) | 7,795 |
| 25 Jun 2004 | INR | 44.75 | 45.75 | 44.25 | 45.7 | 45.7 | +0.85 (+1.90%) | 45,541 |
| 24 Jun 2004 | INR | 45 | 45.4 | 43 | 44.85 | 44.85 | +0.15 (+0.34%) | 55,613 |
| 23 Jun 2004 | INR | 46 | 47.35 | 44.25 | 44.7 | 44.7 | -0.25 (-0.56%) | 51,130 |
| 22 Jun 2004 | INR | 44.7 | 45.4 | 44.05 | 44.95 | 44.95 | +0.75 (+1.70%) | 52,092 |
| 21 Jun 2004 | INR | 44.75 | 45.15 | 44 | 44.2 | 44.2 | -0.55 (-1.23%) | 45,452 |
| 18 Jun 2004 | INR | 46.25 | 46.25 | 44.75 | 44.75 | 44.75 | -0.9 (-1.97%) | 53,100 |
| 17 Jun 2004 | INR | 45.2 | 46 | 44 | 45.65 | 45.65 | +0.55 (+1.22%) | 56,678 |
| 16 Jun 2004 | INR | 45.75 | 46 | 44.5 | 45.1 | 45.1 | -0.35 (-0.77%) | 55,793 |
| 15 Jun 2004 | INR | 45.7 | 46.25 | 45 | 45.45 | 45.45 | -0.2 (-0.44%) | 48,625 |
| 14 Jun 2004 | INR | 47.7 | 48 | 45.4 | 45.65 | 45.65 | -2 (-4.20%) | 36,746 |
| 11 Jun 2004 | INR | 48.5 | 48.75 | 47.3 | 47.65 | 47.65 | -0.5 (-1.04%) | 40,166 |
| 10 Jun 2004 | INR | 50.25 | 50.3 | 48 | 48.15 | 48.15 | -1.05 (-2.13%) | 72,056 |
| 9 Jun 2004 | INR | 48.4 | 50.8 | 48.4 | 49.2 | 49.2 | +1.8 (+3.80%) | 57,531 |
| 8 Jun 2004 | INR | 48 | 48 | 46.45 | 47.4 | 47.4 | +0.2 (+0.42%) | 64,245 |
| 7 Jun 2004 | INR | 47 | 48.5 | 46.1 | 47.2 | 47.2 | +0.45 (+0.96%) | 57,381 |
| 4 Jun 2004 | INR | 47.1 | 49 | 45 | 46.75 | 46.75 | +1.1 (+2.41%) | 58,522 |
| 3 Jun 2004 | INR | 44.85 | 46 | 44.8 | 45.65 | 45.65 | +0.8 (+1.78%) | 44,930 |
| 2 Jun 2004 | INR | 44.4 | 44.9 | 43.75 | 44.85 | 44.85 | +0.85 (+1.93%) | 51,350 |
| 1 Jun 2004 | INR | 44 | 44.6 | 43.3 | 44 | 44 | +1.4 (+3.29%) | 48,240 |
