| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2004 | INR | 22.75 | 24 | 22.75 | 22.95 | 22.95 | -0.5 (-2.13%) | 18,440 |
| 16 Jul 2004 | INR | 21.6 | 23.5 | 21.6 | 23.45 | 23.45 | +2.15 (+10.09%) | 8,380 |
| 15 Jul 2004 | INR | 21.75 | 21.75 | 21 | 21.3 | 21.3 | +0.2 (+0.95%) | 3,500 |
| 14 Jul 2004 | INR | 22.25 | 22.25 | 21.1 | 21.1 | 21.1 | -0.9 (-4.09%) | 6,700 |
| 13 Jul 2004 | INR | 20.95 | 23.85 | 20.5 | 22 | 22 | +1.85 (+9.18%) | 11,848 |
| 12 Jul 2004 | INR | 20.8 | 21.4 | 20 | 20.15 | 20.15 | -0.5 (-2.42%) | 2,668 |
| 9 Jul 2004 | INR | 19.2 | 21.8 | 18.8 | 20.65 | 20.65 | +0.65 (+3.25%) | 684 |
| 8 Jul 2004 | INR | 20.5 | 20.5 | 20 | 20 | 20 | -0.45 (-2.20%) | 4,849 |
| 7 Jul 2004 | INR | 20.9 | 21 | 20 | 20.45 | 20.45 | -0.15 (-0.73%) | 11,450 |
| 6 Jul 2004 | INR | 20.4 | 20.65 | 20 | 20.6 | 20.6 | +0.15 (+0.73%) | 961 |
| 5 Jul 2004 | INR | 20.15 | 21.3 | 20 | 20.45 | 20.45 | +0.45 (+2.25%) | 11,955 |
| 2 Jul 2004 | INR | 20.7 | 20.8 | 20 | 20 | 20 | -0.75 (-3.61%) | 3,710 |
| 1 Jul 2004 | INR | 20.15 | 20.75 | 20.1 | 20.75 | 20.75 | +0.45 (+2.22%) | 3,260 |
| 30 Jun 2004 | INR | 20.1 | 20.85 | 20 | 20.3 | 20.3 | +0.25 (+1.25%) | 6,660 |
| 29 Jun 2004 | INR | 22.5 | 24.45 | 19.95 | 20.05 | 20.05 | -0.35 (-1.72%) | 25,010 |
| 28 Jun 2004 | INR | 20.5 | 20.9 | 20.15 | 20.4 | 20.4 | +0.1 (+0.49%) | 3,049 |
| 25 Jun 2004 | INR | 21.9 | 21.9 | 20 | 20.3 | 20.3 | -0.3 (-1.46%) | 210 |
| 24 Jun 2004 | INR | 20 | 20.6 | 20 | 20.6 | 20.6 | +1.05 (+5.37%) | 1,100 |
| 23 Jun 2004 | INR | 20 | 20.5 | 19.5 | 19.55 | 19.55 | -0.65 (-3.22%) | 7,025 |
| 22 Jun 2004 | INR | 20.4 | 20.45 | 20 | 20.2 | 20.2 | +0.4 (+2.02%) | 900 |
| 21 Jun 2004 | INR | 22 | 22.2 | 19.8 | 19.8 | 19.8 | -0.8 (-3.88%) | 8,700 |
| 18 Jun 2004 | INR | 19.05 | 21 | 19.05 | 20.6 | 20.6 | +0.55 (+2.74%) | 8,787 |
| 17 Jun 2004 | INR | 20.1 | 20.6 | 19.75 | 20.05 | 20.05 | +0.05 (+0.25%) | 12,200 |
| 16 Jun 2004 | INR | 20.5 | 21.4 | 20 | 20 | 20 | -0.9 (-4.31%) | 21,445 |
| 15 Jun 2004 | INR | 23.45 | 23.45 | 19.55 | 20.9 | 20.9 | -2.15 (-9.33%) | 15,481 |
| 14 Jun 2004 | INR | 21.75 | 23.3 | 21.75 | 23.05 | 23.05 | +0.1 (+0.44%) | 600 |
| 11 Jun 2004 | INR | 23.8 | 24.5 | 22.6 | 22.95 | 22.95 | +0.65 (+2.91%) | 1,410 |
| 10 Jun 2004 | INR | 23.7 | 24 | 22.25 | 22.3 | 22.3 | +0.35 (+1.59%) | 8,010 |
| 9 Jun 2004 | INR | 23.55 | 24 | 21.75 | 21.95 | 21.95 | -2.05 (-8.54%) | 15,350 |
| 8 Jun 2004 | INR | 23.75 | 24 | 23.25 | 24 | 24 | -1.2 (-4.76%) | 2,820 |
