| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2004 | INR | 50.75 | 51.5 | 50.25 | 51.05 | 51.05 | +0.45 (+0.89%) | 13,069 |
| 30 Jun 2004 | INR | 51 | 52 | 50.35 | 50.6 | 50.6 | +0.05 (+0.10%) | 10,351 |
| 29 Jun 2004 | INR | 51 | 51.2 | 50.1 | 50.55 | 50.55 | -0.35 (-0.69%) | 22,079 |
| 28 Jun 2004 | INR | 51 | 51.85 | 50 | 50.9 | 50.9 | +1.15 (+2.31%) | 17,653 |
| 25 Jun 2004 | INR | 47.6 | 51 | 47.25 | 49.75 | 49.75 | +2.7 (+5.74%) | 40,810 |
| 24 Jun 2004 | INR | 47 | 47.95 | 46.7 | 47.05 | 47.05 | +0.15 (+0.32%) | 14,340 |
| 23 Jun 2004 | INR | 47.5 | 48 | 46.6 | 46.9 | 46.9 | -0.75 (-1.57%) | 19,361 |
| 22 Jun 2004 | INR | 47.5 | 48.5 | 47.1 | 47.65 | 47.65 | +0.2 (+0.42%) | 14,218 |
| 21 Jun 2004 | INR | 50 | 50.7 | 47.05 | 47.45 | 47.45 | -3.05 (-6.04%) | 29,788 |
| 18 Jun 2004 | INR | 51.05 | 51.4 | 50.25 | 50.5 | 50.5 | -0.75 (-1.46%) | 9,605 |
| 17 Jun 2004 | INR | 51.55 | 51.85 | 51 | 51.25 | 51.25 | -0.15 (-0.29%) | 7,759 |
| 16 Jun 2004 | INR | 52.85 | 52.85 | 50.7 | 51.4 | 51.4 | -0.15 (-0.29%) | 8,445 |
| 15 Jun 2004 | INR | 51.95 | 54 | 51 | 51.55 | 51.55 | +0.65 (+1.28%) | 17,243 |
| 14 Jun 2004 | INR | 52 | 52 | 50 | 50.9 | 50.9 | -1.4 (-2.68%) | 20,594 |
| 11 Jun 2004 | INR | 53.1 | 53.5 | 52.05 | 52.3 | 52.3 | -1.25 (-2.33%) | 14,773 |
| 10 Jun 2004 | INR | 53.65 | 54.8 | 53 | 53.55 | 53.55 | -0.8 (-1.47%) | 18,086 |
| 9 Jun 2004 | INR | 53.1 | 55.5 | 53 | 54.35 | 54.35 | +2 (+3.82%) | 30,313 |
| 8 Jun 2004 | INR | 52.55 | 53.3 | 52.05 | 52.35 | 52.35 | -0.65 (-1.23%) | 7,621 |
| 7 Jun 2004 | INR | 53.1 | 54.5 | 52.65 | 53 | 53 | +0.95 (+1.83%) | 24,168 |
| 4 Jun 2004 | INR | 53 | 53.5 | 51 | 52.05 | 52.05 | -1.05 (-1.98%) | 30,429 |
| 3 Jun 2004 | INR | 54.5 | 54.85 | 52 | 53.1 | 53.1 | -0.7 (-1.30%) | 21,044 |
| 2 Jun 2004 | INR | 54.5 | 55.5 | 52.85 | 53.8 | 53.8 | -0.25 (-0.46%) | 15,261 |
| 1 Jun 2004 | INR | 53 | 54.9 | 52.6 | 54.05 | 54.05 | +2 (+3.84%) | 29,497 |
| 31 May 2004 | INR | 55 | 55 | 51.6 | 52.05 | 52.05 | -2.5 (-4.58%) | 26,347 |
| 28 May 2004 | INR | 57.5 | 59.95 | 54 | 54.55 | 54.55 | -5.35 (-8.93%) | 45,546 |
| 27 May 2004 | INR | 60.5 | 60.5 | 59.25 | 59.9 | 59.9 | -0.4 (-0.66%) | 16,788 |
| 26 May 2004 | INR | 60.75 | 61.7 | 60 | 60.3 | 60.3 | -0.1 (-0.17%) | 21,100 |
| 25 May 2004 | INR | 62.2 | 62.2 | 59.5 | 60.4 | 60.4 | -1.8 (-2.89%) | 30,328 |
| 24 May 2004 | INR | 60.5 | 64 | 60 | 62.2 | 62.2 | +1.95 (+3.24%) | 45,602 |
| 21 May 2004 | INR | 61.7 | 62 | 58.5 | 60.25 | 60.25 | +1.15 (+1.95%) | 29,419 |
