| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2004 | INR | 22.35 | 22.35 | 21.6 | 21.95 | 21.95 | +0.65 (+3.05%) | 1,210 |
| 9 Jul 2004 | INR | 20.5 | 21.85 | 20.5 | 21.3 | 21.3 | +0.3 (+1.43%) | 1,674 |
| 8 Jul 2004 | INR | 20.15 | 21.8 | 20.15 | 21 | 21 | -0.75 (-3.45%) | 3,102 |
| 7 Jul 2004 | INR | 22 | 22.1 | 21.6 | 21.75 | 21.75 | -0.25 (-1.14%) | 1,100 |
| 6 Jul 2004 | INR | 22 | 22.15 | 22 | 22 | 22 | -0.05 (-0.23%) | 1,555 |
| 5 Jul 2004 | INR | 19 | 23.25 | 19 | 22.05 | 22.05 | -0.3 (-1.34%) | 6,850 |
| 2 Jul 2004 | INR | 25.5 | 25.5 | 22.1 | 22.35 | 22.35 | -0.65 (-2.83%) | 2,502 |
| 1 Jul 2004 | INR | 23.5 | 23.65 | 22.9 | 23 | 23 | -0.65 (-2.75%) | 4,852 |
| 30 Jun 2004 | INR | 24 | 25 | 23.3 | 23.65 | 23.65 | +0.25 (+1.07%) | 19,850 |
| 29 Jun 2004 | INR | 23.5 | 23.9 | 23 | 23.4 | 23.4 | +0.15 (+0.65%) | 6,280 |
| 28 Jun 2004 | INR | 22 | 23.6 | 22 | 23.25 | 23.25 | +1.05 (+4.73%) | 13,900 |
| 25 Jun 2004 | INR | 21.55 | 22.45 | 21.55 | 22.2 | 22.2 | +0.35 (+1.60%) | 8,450 |
| 24 Jun 2004 | INR | 21.5 | 22.25 | 21.15 | 21.85 | 21.85 | +0.25 (+1.16%) | 6,030 |
| 23 Jun 2004 | INR | 22.15 | 22.15 | 21.25 | 21.6 | 21.6 | -0.5 (-2.26%) | 10,170 |
| 22 Jun 2004 | INR | 24.4 | 24.4 | 21.25 | 22.1 | 22.1 | +0.4 (+1.84%) | 11,317 |
| 21 Jun 2004 | INR | 22 | 22.25 | 21.25 | 21.7 | 21.7 | -0.05 (-0.23%) | 8,319 |
| 18 Jun 2004 | INR | 21.05 | 22 | 21.05 | 21.75 | 21.75 | +0.95 (+4.57%) | 12,400 |
| 17 Jun 2004 | INR | 20.6 | 20.85 | 20.4 | 20.8 | 20.8 | +0.35 (+1.71%) | 13,300 |
| 16 Jun 2004 | INR | 20 | 20.7 | 20 | 20.45 | 20.45 | +0.4 (+2.00%) | 8,050 |
| 15 Jun 2004 | INR | 19.6 | 20.5 | 19.6 | 20.05 | 20.05 | +0.05 (+0.25%) | 4,150 |
| 14 Jun 2004 | INR | 20.5 | 20.5 | 19.85 | 20 | 20 | -1.15 (-5.44%) | 11,100 |
| 11 Jun 2004 | INR | 21.15 | 21.6 | 20.9 | 21.15 | 21.15 | -0.4 (-1.86%) | 10,949 |
| 10 Jun 2004 | INR | 21.8 | 21.9 | 21.15 | 21.55 | 21.55 | +0.3 (+1.41%) | 6,250 |
| 9 Jun 2004 | INR | 20.5 | 22.1 | 20.5 | 21.25 | 21.25 | -0.3 (-1.39%) | 4,550 |
| 8 Jun 2004 | INR | 20.75 | 22.45 | 20.65 | 21.55 | 21.55 | +1.2 (+5.90%) | 19,101 |
| 7 Jun 2004 | INR | 21.9 | 21.9 | 20.05 | 20.35 | 20.35 | +0.25 (+1.24%) | 6,130 |
| 4 Jun 2004 | INR | 20 | 21.25 | 19.65 | 20.1 | 20.1 | 0.0 (0.0%) | 14,125 |
| 3 Jun 2004 | INR | 21.65 | 21.85 | 20 | 20.1 | 20.1 | -1.4 (-6.51%) | 8,750 |
| 2 Jun 2004 | INR | 22.45 | 22.6 | 21 | 21.5 | 21.5 | -0.35 (-1.60%) | 4,220 |
| 1 Jun 2004 | INR | 22.3 | 22.5 | 21.8 | 21.85 | 21.85 | +0.3 (+1.39%) | 6,901 |
