| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2004 | INR | 52.25 | 52.25 | 51.4 | 51.45 | 51.45 | -0.55 (-1.06%) | 8,917 |
| 13 Jul 2004 | INR | 52.6 | 52.6 | 51.5 | 52 | 52 | +0.3 (+0.58%) | 13,749 |
| 12 Jul 2004 | INR | 50 | 52.2 | 50 | 51.7 | 51.7 | -0.2 (-0.39%) | 9,451 |
| 9 Jul 2004 | INR | 49.1 | 52 | 49 | 51.9 | 51.9 | +0.9 (+1.76%) | 15,803 |
| 8 Jul 2004 | INR | 52.2 | 52.5 | 50.2 | 51 | 51 | -1.1 (-2.11%) | 19,421 |
| 7 Jul 2004 | INR | 52.45 | 53.2 | 52 | 52.1 | 52.1 | -0.4 (-0.76%) | 16,466 |
| 6 Jul 2004 | INR | 52.6 | 52.8 | 52.35 | 52.5 | 52.5 | -0.15 (-0.28%) | 6,201 |
| 5 Jul 2004 | INR | 53 | 53.25 | 52.5 | 52.65 | 52.65 | -0.05 (-0.09%) | 6,356 |
| 2 Jul 2004 | INR | 53.6 | 53.6 | 52.45 | 52.7 | 52.7 | -0.35 (-0.66%) | 12,321 |
| 1 Jul 2004 | INR | 52.6 | 53.25 | 52.5 | 53.05 | 53.05 | +0.35 (+0.66%) | 9,753 |
| 30 Jun 2004 | INR | 52.5 | 53 | 52.25 | 52.7 | 52.7 | +0.55 (+1.05%) | 10,841 |
| 29 Jun 2004 | INR | 53.25 | 53.25 | 51.45 | 52.15 | 52.15 | +0.5 (+0.97%) | 23,781 |
| 28 Jun 2004 | INR | 53.95 | 55 | 51 | 51.65 | 51.65 | -2.8 (-5.14%) | 73,429 |
| 25 Jun 2004 | INR | 53.8 | 54.75 | 52.75 | 54.45 | 54.45 | +1.6 (+3.03%) | 38,431 |
| 24 Jun 2004 | INR | 51.3 | 53.75 | 51.05 | 52.85 | 52.85 | +1.25 (+2.42%) | 19,978 |
| 23 Jun 2004 | INR | 53.75 | 53.75 | 51 | 51.6 | 51.6 | -1.15 (-2.18%) | 8,706 |
| 22 Jun 2004 | INR | 52.85 | 53.25 | 52.3 | 52.75 | 52.75 | -0.7 (-1.31%) | 3,575 |
| 21 Jun 2004 | INR | 53.1 | 54.6 | 53.1 | 53.45 | 53.45 | +0.5 (+0.94%) | 16,708 |
| 18 Jun 2004 | INR | 54.85 | 54.85 | 52.5 | 52.95 | 52.95 | -1.25 (-2.31%) | 40,273 |
| 17 Jun 2004 | INR | 53 | 54.7 | 52.5 | 54.2 | 54.2 | +1.45 (+2.75%) | 41,607 |
| 16 Jun 2004 | INR | 53 | 53.1 | 52.5 | 52.75 | 52.75 | -0.5 (-0.94%) | 5,654 |
| 15 Jun 2004 | INR | 53.75 | 53.85 | 52.05 | 53.25 | 53.25 | +1.15 (+2.21%) | 16,804 |
| 14 Jun 2004 | INR | 52 | 52.7 | 51.15 | 52.1 | 52.1 | -0.1 (-0.19%) | 17,047 |
| 11 Jun 2004 | INR | 53.05 | 53.9 | 52 | 52.2 | 52.2 | -1.25 (-2.34%) | 22,332 |
| 10 Jun 2004 | INR | 52.6 | 54.5 | 52.6 | 53.45 | 53.45 | +0.9 (+1.71%) | 18,670 |
| 9 Jun 2004 | INR | 52.2 | 53.1 | 51.55 | 52.55 | 52.55 | 0.0 (0.0%) | 18,262 |
| 8 Jun 2004 | INR | 50.75 | 52.85 | 50.75 | 52.55 | 52.55 | -0.45 (-0.85%) | 12,121 |
| 7 Jun 2004 | INR | 54.4 | 54.4 | 52.3 | 53 | 53 | -0.2 (-0.38%) | 24,018 |
| 4 Jun 2004 | INR | 52.5 | 53.9 | 52.25 | 53.2 | 53.2 | +0.05 (+0.09%) | 32,999 |
| 3 Jun 2004 | INR | 54.1 | 55.95 | 52.55 | 53.15 | 53.15 | -0.05 (-0.09%) | 52,468 |
