| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2004 | INR | 22 | 24 | 22 | 23 | 7.6667 | +0.15 (+0.66%) | 42,007 |
| 14 Jul 2004 | INR | 21.55 | 23 | 21.55 | 22.85 | 7.6167 | +0.5 (+2.24%) | 8,703 |
| 13 Jul 2004 | INR | 21.55 | 22.35 | 21.55 | 22.35 | 7.45 | +0.3 (+1.36%) | 3,882 |
| 12 Jul 2004 | INR | 20.5 | 22.25 | 20.5 | 22.05 | 7.35 | +1.05 (+5%) | 968 |
| 9 Jul 2004 | INR | 20 | 21 | 20 | 21 | 7 | -0.15 (-0.71%) | 840 |
| 8 Jul 2004 | INR | 21.6 | 22.05 | 21.15 | 21.15 | 7.05 | -0.85 (-3.86%) | 3,942 |
| 7 Jul 2004 | INR | 21.7 | 22.4 | 21.5 | 22 | 7.3333 | -0.3 (-1.35%) | 7,319 |
| 6 Jul 2004 | INR | 22 | 22.35 | 21.5 | 22.3 | 7.4333 | +0.8 (+3.72%) | 359 |
| 5 Jul 2004 | INR | 21.3 | 22 | 21.3 | 21.5 | 7.1667 | +0.25 (+1.18%) | 641 |
| 2 Jul 2004 | INR | 21.2 | 21.6 | 21.2 | 21.25 | 7.0833 | -0.5 (-2.30%) | 1,430 |
| 1 Jul 2004 | INR | 21.9 | 22.1 | 21.1 | 21.75 | 7.25 | +0.1 (+0.46%) | 1,649 |
| 30 Jun 2004 | INR | 22.15 | 22.25 | 21.2 | 21.65 | 7.2167 | -0.05 (-0.23%) | 2,146 |
| 29 Jun 2004 | INR | 20.8 | 21.75 | 20.8 | 21.7 | 7.2333 | +0.6 (+2.84%) | 1,316 |
| 28 Jun 2004 | INR | 21.5 | 21.5 | 20.6 | 21.1 | 7.0333 | +1.1 (+5.50%) | 4,297 |
| 25 Jun 2004 | INR | 19.05 | 20.75 | 19.05 | 20 | 6.6667 | +0.9 (+4.71%) | 1,600 |
| 24 Jun 2004 | INR | 19 | 19.35 | 19 | 19.1 | 6.3667 | -0.3 (-1.55%) | 483 |
| 23 Jun 2004 | INR | 19.8 | 19.85 | 19.25 | 19.4 | 6.4667 | 0.0 (0.0%) | 1,480 |
| 22 Jun 2004 | INR | 19.4 | 20 | 19.4 | 19.4 | 6.4667 | -1 (-4.90%) | 1,760 |
| 21 Jun 2004 | INR | 20.55 | 21 | 20 | 20.4 | 6.8 | -0.6 (-2.86%) | 1,945 |
| 18 Jun 2004 | INR | 20.8 | 21.5 | 20.8 | 21 | 7 | -0.2 (-0.94%) | 1,106 |
| 17 Jun 2004 | INR | 20.35 | 21.45 | 20.35 | 21.2 | 7.0667 | -0.2 (-0.93%) | 3,642 |
| 16 Jun 2004 | INR | 19.5 | 21.75 | 19.5 | 21.4 | 7.1333 | +0.45 (+2.15%) | 1,929 |
| 15 Jun 2004 | INR | 20.1 | 21 | 20.1 | 20.95 | 6.9833 | +0.1 (+0.48%) | 980 |
| 14 Jun 2004 | INR | 21.15 | 22 | 20.5 | 20.85 | 6.95 | -1.15 (-5.23%) | 4,445 |
| 11 Jun 2004 | INR | 22 | 22.5 | 21.9 | 22 | 7.3333 | +0.3 (+1.38%) | 3,163 |
| 10 Jun 2004 | INR | 21.5 | 22.05 | 21.5 | 21.7 | 7.2333 | -0.45 (-2.03%) | 1,760 |
| 9 Jun 2004 | INR | 21.55 | 22.3 | 21.55 | 22.15 | 7.3833 | +0.25 (+1.14%) | 2,357 |
| 8 Jun 2004 | INR | 21.6 | 22.05 | 21.5 | 21.9 | 7.3 | -0.15 (-0.68%) | 403 |
| 7 Jun 2004 | INR | 21.75 | 22.55 | 21.75 | 22.05 | 7.35 | +0.3 (+1.38%) | 1,927 |
| 4 Jun 2004 | INR | 19.5 | 22 | 19.5 | 21.75 | 7.25 | +0.25 (+1.16%) | 4,654 |
