| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2004 | INR | 41.55 | 42.3 | 40.8 | 41 | 41 | -0.9 (-2.15%) | 37,988 |
| 12 Jul 2004 | INR | 42.5 | 42.55 | 41.4 | 41.9 | 41.9 | +0.15 (+0.36%) | 30,259 |
| 9 Jul 2004 | INR | 41 | 42.55 | 41 | 41.75 | 41.75 | +0.35 (+0.85%) | 82,133 |
| 8 Jul 2004 | INR | 45 | 45.9 | 40.65 | 41.4 | 41.4 | -2.8 (-6.33%) | 271,332 |
| 7 Jul 2004 | INR | 44 | 45.5 | 43.6 | 44.2 | 44.2 | +0.6 (+1.38%) | 231,350 |
| 6 Jul 2004 | INR | 43.3 | 44 | 43.1 | 43.6 | 43.6 | +0.6 (+1.40%) | 89,142 |
| 5 Jul 2004 | INR | 44 | 45.45 | 42.65 | 43 | 43 | +0.5 (+1.18%) | 333,117 |
| 2 Jul 2004 | INR | 42 | 43.3 | 41.1 | 42.5 | 42.5 | +0.8 (+1.92%) | 95,437 |
| 1 Jul 2004 | INR | 41 | 42.8 | 40.55 | 41.7 | 41.7 | +0.85 (+2.08%) | 103,102 |
| 30 Jun 2004 | INR | 40.2 | 42.75 | 40.2 | 40.85 | 40.85 | +0.25 (+0.62%) | 76,950 |
| 29 Jun 2004 | INR | 41.2 | 42 | 40 | 40.6 | 40.6 | -0.7 (-1.69%) | 33,438 |
| 28 Jun 2004 | INR | 40.75 | 41.5 | 40.65 | 41.3 | 41.3 | +1.15 (+2.86%) | 51,035 |
| 25 Jun 2004 | INR | 39.2 | 40.55 | 39.1 | 40.15 | 40.15 | +0.65 (+1.65%) | 45,452 |
| 24 Jun 2004 | INR | 40 | 40 | 38.7 | 39.5 | 39.5 | +0.1 (+0.25%) | 39,452 |
| 23 Jun 2004 | INR | 40.75 | 41.5 | 39.1 | 39.4 | 39.4 | -0.9 (-2.23%) | 41,159 |
| 22 Jun 2004 | INR | 40.35 | 41.5 | 40.15 | 40.3 | 40.3 | -0.7 (-1.71%) | 25,389 |
| 21 Jun 2004 | INR | 43.5 | 43.5 | 40.6 | 41 | 41 | -0.7 (-1.68%) | 34,040 |
| 18 Jun 2004 | INR | 42.5 | 43.55 | 41.5 | 41.7 | 41.7 | -0.9 (-2.11%) | 95,821 |
| 17 Jun 2004 | INR | 40.05 | 42.95 | 39.55 | 42.6 | 42.6 | +2.55 (+6.37%) | 108,247 |
| 16 Jun 2004 | INR | 42.4 | 44 | 39.8 | 40.05 | 40.05 | -1 (-2.44%) | 34,351 |
| 15 Jun 2004 | INR | 41.55 | 41.6 | 40.75 | 41.05 | 41.05 | +0.05 (+0.12%) | 24,746 |
| 14 Jun 2004 | INR | 41.6 | 42.25 | 40.3 | 41 | 41 | -1.35 (-3.19%) | 74,507 |
| 11 Jun 2004 | INR | 40 | 44.7 | 39.7 | 42.35 | 42.35 | +2.4 (+6.01%) | 184,718 |
| 10 Jun 2004 | INR | 39.15 | 40.6 | 39.15 | 39.95 | 39.95 | +0.4 (+1.01%) | 21,765 |
| 9 Jun 2004 | INR | 39.8 | 40.3 | 39.45 | 39.55 | 39.55 | -0.25 (-0.63%) | 13,943 |
| 8 Jun 2004 | INR | 39.2 | 40 | 39.15 | 39.8 | 39.8 | +0.05 (+0.13%) | 16,859 |
| 7 Jun 2004 | INR | 41 | 41 | 39.4 | 39.75 | 39.75 | +0.65 (+1.66%) | 21,452 |
| 4 Jun 2004 | INR | 39.1 | 39.7 | 38.6 | 39.1 | 39.1 | -0.05 (-0.13%) | 30,318 |
| 3 Jun 2004 | INR | 41.45 | 41.45 | 39 | 39.15 | 39.15 | -1.2 (-2.97%) | 44,779 |
| 2 Jun 2004 | INR | 40.5 | 40.85 | 39.8 | 40.35 | 40.35 | +0.25 (+0.62%) | 32,036 |
