| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2004 | INR | 107.5 | 111.9 | 107 | 110.95 | 110.95 | +3.35 (+3.11%) | 17,926 |
| 14 Jul 2004 | INR | 108 | 108.5 | 106 | 107.6 | 107.6 | +0.8 (+0.75%) | 11,069 |
| 13 Jul 2004 | INR | 108.5 | 109 | 106 | 106.8 | 106.8 | -1.15 (-1.07%) | 6,924 |
| 12 Jul 2004 | INR | 108 | 109 | 107 | 107.95 | 107.95 | +0.2 (+0.19%) | 11,794 |
| 9 Jul 2004 | INR | 105.5 | 108.5 | 100 | 107.75 | 107.75 | +2 (+1.89%) | 19,217 |
| 8 Jul 2004 | INR | 112.5 | 113.95 | 104.55 | 105.75 | 105.75 | -4.75 (-4.30%) | 24,383 |
| 7 Jul 2004 | INR | 112.5 | 113.5 | 110 | 110.5 | 110.5 | -1.65 (-1.47%) | 13,110 |
| 6 Jul 2004 | INR | 110 | 114.9 | 110 | 112.15 | 112.15 | +0.05 (+0.04%) | 18,895 |
| 5 Jul 2004 | INR | 116.9 | 116.9 | 111.55 | 112.1 | 112.1 | -2.75 (-2.39%) | 19,234 |
| 2 Jul 2004 | INR | 118.5 | 119.6 | 113.55 | 114.85 | 114.85 | +0.1 (+0.09%) | 106,578 |
| 1 Jul 2004 | INR | 117 | 118.5 | 110 | 114.75 | 114.75 | -1.55 (-1.33%) | 48,482 |
| 30 Jun 2004 | INR | 112.1 | 119 | 111 | 116.3 | 116.3 | +4.3 (+3.84%) | 32,815 |
| 29 Jun 2004 | INR | 109.7 | 112.5 | 109 | 112 | 112 | +2.55 (+2.33%) | 19,717 |
| 28 Jun 2004 | INR | 108.95 | 110.05 | 108.1 | 109.45 | 109.45 | +1.4 (+1.30%) | 11,057 |
| 25 Jun 2004 | INR | 107 | 109 | 106.6 | 108.05 | 108.05 | +1.4 (+1.31%) | 12,557 |
| 24 Jun 2004 | INR | 105 | 107.3 | 105 | 106.65 | 106.65 | +0.4 (+0.38%) | 14,672 |
| 23 Jun 2004 | INR | 111.45 | 111.45 | 105.05 | 106.25 | 106.25 | -3.95 (-3.58%) | 9,537 |
| 22 Jun 2004 | INR | 110 | 111 | 109 | 110.2 | 110.2 | -1.5 (-1.34%) | 16,801 |
| 21 Jun 2004 | INR | 117 | 119.75 | 111 | 111.7 | 111.7 | -4.2 (-3.62%) | 32,315 |
| 18 Jun 2004 | INR | 112.9 | 117.8 | 112.5 | 115.9 | 115.9 | +4.85 (+4.37%) | 107,646 |
| 17 Jun 2004 | INR | 109.25 | 111.5 | 109.15 | 111.05 | 111.05 | +0.5 (+0.45%) | 16,132 |
| 16 Jun 2004 | INR | 113.75 | 113.75 | 109.3 | 110.55 | 110.55 | -2.45 (-2.17%) | 17,082 |
| 15 Jun 2004 | INR | 111.95 | 113.45 | 108.6 | 113 | 113 | +1.25 (+1.12%) | 35,370 |
| 14 Jun 2004 | INR | 112 | 112.5 | 108 | 111.75 | 111.75 | +0.25 (+0.22%) | 32,546 |
| 11 Jun 2004 | INR | 114 | 114.6 | 110.95 | 111.5 | 111.5 | -0.95 (-0.84%) | 63,742 |
| 10 Jun 2004 | INR | 110 | 114.95 | 109.5 | 112.45 | 112.45 | +3.6 (+3.31%) | 99,959 |
| 9 Jun 2004 | INR | 109 | 109.9 | 106.75 | 108.85 | 108.85 | +2.75 (+2.59%) | 34,453 |
| 8 Jun 2004 | INR | 106.5 | 107.65 | 106 | 106.1 | 106.1 | 0.0 (0.0%) | 5,340 |
| 7 Jun 2004 | INR | 111.8 | 111.8 | 105.8 | 106.1 | 106.1 | 0.0 (0.0%) | 36,477 |
| 4 Jun 2004 | INR | 105.1 | 108.75 | 105.1 | 106.1 | 106.1 | +0.35 (+0.33%) | 28,318 |
