| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2004 | INR | 21.8 | 22.75 | 21.8 | 22.5 | 22.5 | +0.75 (+3.45%) | 5,300 |
| 7 Jul 2004 | INR | 22 | 22 | 21.75 | 21.75 | 21.75 | -0.65 (-2.90%) | 1,550 |
| 6 Jul 2004 | INR | 21.75 | 22.5 | 21.7 | 22.4 | 22.4 | +0.55 (+2.52%) | 7,900 |
| 5 Jul 2004 | INR | 21.25 | 22 | 21.25 | 21.85 | 21.85 | +0.35 (+1.63%) | 15,700 |
| 2 Jul 2004 | INR | 20.25 | 21.5 | 20.25 | 21.5 | 21.5 | +0.3 (+1.42%) | 2,825 |
| 1 Jul 2004 | INR | 20.1 | 21.2 | 20.1 | 21.2 | 21.2 | +0.3 (+1.44%) | 3,410 |
| 30 Jun 2004 | INR | 0 | 0 | 0 | 20.9 | 20.9 | 0.0 (0.0%) | 0 |
| 29 Jun 2004 | INR | 20.1 | 21.25 | 20 | 20.9 | 20.9 | -0.1 (-0.48%) | 2,255 |
| 28 Jun 2004 | INR | 21 | 21 | 21 | 21 | 21 | 0.0 (0.0%) | 875 |
| 25 Jun 2004 | INR | 20.7 | 21 | 20.5 | 21 | 21 | -1.25 (-5.62%) | 1,100 |
| 24 Jun 2004 | INR | 22.25 | 22.5 | 21.25 | 22.25 | 22.25 | -0.2 (-0.89%) | 1,975 |
| 23 Jun 2004 | INR | 21.85 | 22.5 | 21.05 | 22.45 | 22.45 | +1.4 (+6.65%) | 2,850 |
| 22 Jun 2004 | INR | 22.75 | 22.75 | 21 | 21.05 | 21.05 | -1.9 (-8.28%) | 5,675 |
| 21 Jun 2004 | INR | 22.5 | 23 | 22.5 | 22.95 | 22.95 | +0.45 (+2%) | 6,200 |
| 18 Jun 2004 | INR | 22 | 22.6 | 22 | 22.5 | 22.5 | -0.05 (-0.22%) | 1,125 |
| 17 Jun 2004 | INR | 20.65 | 22.6 | 20.6 | 22.55 | 22.55 | +0.45 (+2.04%) | 3,325 |
| 16 Jun 2004 | INR | 21.95 | 22.5 | 21.5 | 22.1 | 22.1 | +0.15 (+0.68%) | 3,666 |
| 15 Jun 2004 | INR | 21.5 | 22 | 21.05 | 21.95 | 21.95 | +1 (+4.77%) | 30,550 |
| 14 Jun 2004 | INR | 20.2 | 21 | 20.2 | 20.95 | 20.95 | -0.8 (-3.68%) | 925 |
| 11 Jun 2004 | INR | 22.25 | 22.7 | 21.5 | 21.75 | 21.75 | -0.25 (-1.14%) | 11,155 |
| 10 Jun 2004 | INR | 22 | 22 | 21.5 | 22 | 22 | +0.05 (+0.23%) | 11,950 |
| 9 Jun 2004 | INR | 21 | 22.1 | 21 | 21.95 | 21.95 | +1.35 (+6.55%) | 7,849 |
| 8 Jun 2004 | INR | 20.05 | 20.9 | 20.05 | 20.6 | 20.6 | +0.05 (+0.24%) | 2,900 |
| 7 Jun 2004 | INR | 20.45 | 21 | 20 | 20.55 | 20.55 | +0.35 (+1.73%) | 8,650 |
| 4 Jun 2004 | INR | 19.5 | 20.3 | 19.5 | 20.2 | 20.2 | +0.6 (+3.06%) | 15,400 |
| 3 Jun 2004 | INR | 19.5 | 19.9 | 19.5 | 19.6 | 19.6 | +0.45 (+2.35%) | 777 |
| 2 Jun 2004 | INR | 20 | 20 | 19.05 | 19.15 | 19.15 | +0.05 (+0.26%) | 1,691 |
| 1 Jun 2004 | INR | 19 | 19.15 | 19 | 19.1 | 19.1 | +0.1 (+0.53%) | 275 |
| 31 May 2004 | INR | 19 | 19 | 19 | 19 | 19 | -0.25 (-1.30%) | 1,000 |
| 28 May 2004 | INR | 19.25 | 20 | 19.2 | 19.25 | 19.25 | -0.8 (-3.99%) | 5,328 |
