| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2004 | INR | 31.5 | 35.75 | 30.6 | 34.2 | 6.84 | +3.55 (+11.58%) | 334,398 |
| 29 Jul 2004 | INR | 30.35 | 30.95 | 29.75 | 30.65 | 6.13 | +0.7 (+2.34%) | 18,918 |
| 28 Jul 2004 | INR | 30.85 | 30.85 | 29.55 | 29.95 | 5.99 | -0.75 (-2.44%) | 16,927 |
| 27 Jul 2004 | INR | 30.3 | 32 | 29.75 | 30.7 | 6.14 | +1.25 (+4.24%) | 105,964 |
| 26 Jul 2004 | INR | 30 | 30.45 | 29.15 | 29.45 | 5.89 | -0.7 (-2.32%) | 25,173 |
| 23 Jul 2004 | INR | 30.75 | 31.25 | 30 | 30.15 | 6.03 | -0.7 (-2.27%) | 29,061 |
| 22 Jul 2004 | INR | 31.45 | 31.9 | 30.5 | 30.85 | 6.17 | -0.15 (-0.48%) | 77,468 |
| 21 Jul 2004 | INR | 32.4 | 32.9 | 30.5 | 31 | 6.2 | -1.05 (-3.28%) | 42,275 |
| 20 Jul 2004 | INR | 31 | 33.5 | 30.25 | 32.05 | 6.41 | +1.05 (+3.39%) | 143,585 |
| 19 Jul 2004 | INR | 32.15 | 33.75 | 30.8 | 31 | 6.2 | -0.75 (-2.36%) | 79,746 |
| 16 Jul 2004 | INR | 32 | 33.6 | 30.55 | 31.75 | 6.35 | +0.35 (+1.11%) | 156,345 |
| 15 Jul 2004 | INR | 28.4 | 32 | 27.9 | 31.4 | 6.28 | +3.4 (+12.14%) | 103,234 |
| 14 Jul 2004 | INR | 27.85 | 28.5 | 27.6 | 28 | 5.6 | +0.25 (+0.90%) | 16,955 |
| 13 Jul 2004 | INR | 27.9 | 28.8 | 27.5 | 27.75 | 5.55 | +0.05 (+0.18%) | 48,651 |
| 12 Jul 2004 | INR | 24.5 | 28.25 | 24.5 | 27.7 | 5.54 | +3.5 (+14.46%) | 42,431 |
| 9 Jul 2004 | INR | 23 | 25.1 | 23 | 24.2 | 4.84 | +0.15 (+0.62%) | 20,994 |
| 8 Jul 2004 | INR | 26.25 | 27.8 | 23.55 | 24.05 | 4.81 | -3.2 (-11.74%) | 48,587 |
| 7 Jul 2004 | INR | 26.5 | 27.6 | 26.5 | 27.25 | 5.45 | +1.35 (+5.21%) | 23,689 |
| 6 Jul 2004 | INR | 25.6 | 27.25 | 25.6 | 25.9 | 5.18 | -0.1 (-0.38%) | 9,051 |
| 5 Jul 2004 | INR | 26 | 27 | 25.7 | 26 | 5.2 | -0.5 (-1.89%) | 6,695 |
| 2 Jul 2004 | INR | 24.75 | 27.7 | 24.75 | 26.5 | 5.3 | -0.1 (-0.38%) | 19,146 |
| 1 Jul 2004 | INR | 27.5 | 27.5 | 26.5 | 26.6 | 5.32 | -0.65 (-2.39%) | 17,379 |
| 30 Jun 2004 | INR | 27.5 | 28.15 | 26.75 | 27.25 | 5.45 | +0.1 (+0.37%) | 27,688 |
| 29 Jun 2004 | INR | 26.9 | 29.25 | 25.7 | 27.15 | 5.43 | +1.05 (+4.02%) | 92,812 |
| 28 Jun 2004 | INR | 26.7 | 26.7 | 25.2 | 26.1 | 5.22 | +0.9 (+3.57%) | 22,033 |
| 25 Jun 2004 | INR | 23.85 | 25.9 | 23 | 25.2 | 5.04 | +1.95 (+8.39%) | 19,036 |
| 24 Jun 2004 | INR | 24.1 | 24.6 | 23 | 23.25 | 4.65 | -1.1 (-4.52%) | 9,165 |
| 23 Jun 2004 | INR | 25.8 | 25.8 | 24.25 | 24.35 | 4.87 | -0.85 (-3.37%) | 22,679 |
| 22 Jun 2004 | INR | 25.7 | 25.7 | 24.9 | 25.2 | 5.04 | +0.05 (+0.20%) | 7,362 |
| 21 Jun 2004 | INR | 28 | 28.65 | 24.8 | 25.15 | 5.03 | -2.3 (-8.38%) | 32,443 |
