| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2004 | INR | 65 | 65.65 | 56.05 | 56.8 | 5.68 | +0.85 (+1.52%) | 73,299 |
| 21 Jul 2004 | INR | 52 | 58 | 51.2 | 55.95 | 5.595 | +5.35 (+10.57%) | 44,891 |
| 20 Jul 2004 | INR | 52 | 53.4 | 50.4 | 50.6 | 5.06 | -1.45 (-2.79%) | 6,936 |
| 19 Jul 2004 | INR | 53.95 | 56.05 | 51.5 | 52.05 | 5.205 | -0.65 (-1.23%) | 14,710 |
| 16 Jul 2004 | INR | 52.9 | 53.25 | 52 | 52.7 | 5.27 | +0.3 (+0.57%) | 3,110 |
| 15 Jul 2004 | INR | 48.4 | 54.8 | 48.4 | 52.4 | 5.24 | +2.9 (+5.86%) | 5,142 |
| 14 Jul 2004 | INR | 48.55 | 49.9 | 48.55 | 49.5 | 4.95 | +1.25 (+2.59%) | 251 |
| 13 Jul 2004 | INR | 53 | 53 | 48.1 | 48.25 | 4.825 | +0.95 (+2.01%) | 250 |
| 12 Jul 2004 | INR | 47.3 | 47.3 | 47.3 | 47.3 | 4.73 | -0.3 (-0.63%) | 100 |
| 9 Jul 2004 | INR | 48.45 | 48.45 | 47.45 | 47.6 | 4.76 | -0.5 (-1.04%) | 610 |
| 8 Jul 2004 | INR | 50 | 50 | 48 | 48.1 | 4.81 | -1.85 (-3.70%) | 2,622 |
| 7 Jul 2004 | INR | 49.25 | 50 | 49 | 49.95 | 4.995 | +0.55 (+1.11%) | 2,468 |
| 6 Jul 2004 | INR | 49.05 | 49.5 | 49 | 49.4 | 4.94 | +0.35 (+0.71%) | 1,036 |
| 5 Jul 2004 | INR | 48.55 | 50 | 48.55 | 49.05 | 4.905 | +0.15 (+0.31%) | 20,600 |
| 2 Jul 2004 | INR | 48.55 | 50 | 48.5 | 48.9 | 4.89 | -0.75 (-1.51%) | 1,387 |
| 1 Jul 2004 | INR | 48.9 | 50 | 48 | 49.65 | 4.965 | +1.6 (+3.33%) | 1,470 |
| 30 Jun 2004 | INR | 49.95 | 50 | 47.85 | 48.05 | 4.805 | -0.95 (-1.94%) | 1,725 |
| 29 Jun 2004 | INR | 50.2 | 50.5 | 49 | 49 | 4.9 | -1.05 (-2.10%) | 694 |
| 28 Jun 2004 | INR | 51 | 51 | 49.15 | 50.05 | 5.005 | +1.45 (+2.98%) | 260 |
| 25 Jun 2004 | INR | 48.5 | 49.5 | 48.35 | 48.6 | 4.86 | +1.6 (+3.40%) | 1,638 |
| 24 Jun 2004 | INR | 47 | 47.05 | 46.9 | 47 | 4.7 | -0.1 (-0.21%) | 180 |
| 23 Jun 2004 | INR | 48.75 | 49 | 46.4 | 47.1 | 4.71 | -1.8 (-3.68%) | 4,365 |
| 22 Jun 2004 | INR | 50.75 | 51.75 | 48.65 | 48.9 | 4.89 | -2.85 (-5.51%) | 1,010 |
| 21 Jun 2004 | INR | 51.25 | 51.75 | 51.25 | 51.75 | 5.175 | -1.3 (-2.45%) | 495 |
| 18 Jun 2004 | INR | 53 | 55.35 | 52.55 | 53.05 | 5.305 | +1.2 (+2.31%) | 7,267 |
| 17 Jun 2004 | INR | 52 | 52.2 | 51.55 | 51.85 | 5.185 | -1.2 (-2.26%) | 560 |
| 16 Jun 2004 | INR | 53 | 53.3 | 51.9 | 53.05 | 5.305 | +0.3 (+0.57%) | 725 |
| 15 Jun 2004 | INR | 53.25 | 53.85 | 52.05 | 52.75 | 5.275 | +1 (+1.93%) | 3,749 |
| 14 Jun 2004 | INR | 54 | 54 | 51 | 51.75 | 5.175 | -2.45 (-4.52%) | 5,852 |
| 11 Jun 2004 | INR | 60 | 62 | 53.25 | 54.2 | 5.42 | -3.85 (-6.63%) | 22,191 |
