| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2004 | INR | 10.25 | 10.8 | 9.55 | 9.69 | 9.69 | -0.56 (-5.46%) | 37,235 |
| 7 Jul 2004 | INR | 10.61 | 10.64 | 10.1 | 10.25 | 10.25 | -0.15 (-1.44%) | 34,866 |
| 6 Jul 2004 | INR | 11 | 11 | 10.25 | 10.4 | 10.4 | +0.15 (+1.46%) | 41,650 |
| 5 Jul 2004 | INR | 10.25 | 10.9 | 10.11 | 10.25 | 10.25 | +0.24 (+2.40%) | 42,630 |
| 2 Jul 2004 | INR | 12 | 12 | 9.8 | 10.01 | 10.01 | -1.21 (-10.78%) | 40,000 |
| 1 Jul 2004 | INR | 11 | 13.1 | 10.9 | 11.22 | 11.22 | +0.27 (+2.47%) | 37,152 |
| 30 Jun 2004 | INR | 11.35 | 11.41 | 10 | 10.95 | 10.95 | -0.4 (-3.52%) | 47,525 |
| 29 Jun 2004 | INR | 11.75 | 11.99 | 11 | 11.35 | 11.35 | +0.2 (+1.79%) | 50,800 |
| 28 Jun 2004 | INR | 10.01 | 11.5 | 10.01 | 11.15 | 11.15 | +0.11 (+1.00%) | 58,495 |
| 25 Jun 2004 | INR | 10 | 11.04 | 9.6 | 11.04 | 11.04 | +1.84 (+20%) | 43,050 |
| 24 Jun 2004 | INR | 9.5 | 10.05 | 9.2 | 9.2 | 9.2 | -0.4 (-4.17%) | 44,650 |
| 23 Jun 2004 | INR | 10.11 | 10.2 | 9.6 | 9.6 | 9.6 | -0.48 (-4.76%) | 47,525 |
| 22 Jun 2004 | INR | 10.21 | 10.39 | 10 | 10.08 | 10.08 | +0.03 (+0.30%) | 47,900 |
| 21 Jun 2004 | INR | 10.25 | 10.45 | 10.05 | 10.05 | 10.05 | -0.15 (-1.47%) | 42,000 |
| 18 Jun 2004 | INR | 10.9 | 10.9 | 10.15 | 10.2 | 10.2 | -0.3 (-2.86%) | 50,175 |
| 17 Jun 2004 | INR | 11.3 | 11.3 | 10.25 | 10.5 | 10.5 | +0.2 (+1.94%) | 52,525 |
| 16 Jun 2004 | INR | 10.81 | 11.5 | 10.3 | 10.3 | 10.3 | -0.4 (-3.74%) | 46,007 |
| 15 Jun 2004 | INR | 11 | 11 | 9.65 | 10.7 | 10.7 | +0.33 (+3.18%) | 44,035 |
| 14 Jun 2004 | INR | 12 | 12 | 10.2 | 10.37 | 10.37 | -1.12 (-9.75%) | 35,619 |
| 11 Jun 2004 | INR | 12.15 | 12.62 | 11.25 | 11.49 | 11.49 | -0.51 (-4.25%) | 45,076 |
| 10 Jun 2004 | INR | 10.25 | 12 | 9 | 12 | 12 | +2 (+20%) | 61,594 |
| 9 Jun 2004 | INR | 10.25 | 11 | 10 | 10 | 10 | -0.21 (-2.06%) | 46,867 |
| 8 Jun 2004 | INR | 12 | 12 | 9.95 | 10.21 | 10.21 | -1.08 (-9.57%) | 59,280 |
| 7 Jun 2004 | INR | 13 | 13 | 10.9 | 11.29 | 11.29 | -0.65 (-5.44%) | 64,283 |
| 4 Jun 2004 | INR | 10.9 | 13 | 10.06 | 11.94 | 11.94 | +1.08 (+9.94%) | 62,227 |
| 3 Jun 2004 | INR | 11.25 | 11.25 | 10.45 | 10.86 | 10.86 | +0.32 (+3.04%) | 56,167 |
| 2 Jun 2004 | INR | 11.2 | 11.25 | 10.32 | 10.54 | 10.54 | -0.26 (-2.41%) | 58,876 |
| 1 Jun 2004 | INR | 12 | 12 | 10.5 | 10.8 | 10.8 | +0.05 (+0.47%) | 48,046 |
| 31 May 2004 | INR | 12.8 | 12.8 | 10.25 | 10.75 | 10.75 | -2.05 (-16.02%) | 18,621 |
| 28 May 2004 | INR | 13.35 | 13.35 | 11.8 | 12.8 | 12.8 | -3.95 (-23.58%) | 54,472 |
