| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2004 | INR | 27.1 | 28.15 | 27.05 | 27.95 | 18.6333 | +1.45 (+5.47%) | 2,118 |
| 13 Jul 2004 | INR | 29 | 29 | 26.5 | 26.5 | 17.6667 | -1.25 (-4.50%) | 8,445 |
| 12 Jul 2004 | INR | 27.2 | 28.05 | 27.2 | 27.75 | 18.5 | +0.6 (+2.21%) | 1,500 |
| 9 Jul 2004 | INR | 25.05 | 27.7 | 25.05 | 27.15 | 18.1 | -0.4 (-1.45%) | 1,300 |
| 8 Jul 2004 | INR | 27.55 | 29.2 | 27 | 27.55 | 18.3667 | -1.05 (-3.67%) | 1,825 |
| 7 Jul 2004 | INR | 28.9 | 29.5 | 27.9 | 28.6 | 19.0667 | 0.0 (0.0%) | 4,543 |
| 6 Jul 2004 | INR | 29.4 | 29.5 | 27.75 | 28.6 | 19.0667 | -0.55 (-1.89%) | 1,539 |
| 5 Jul 2004 | INR | 29.3 | 29.55 | 29.15 | 29.15 | 19.4333 | +0.35 (+1.22%) | 1,221 |
| 2 Jul 2004 | INR | 29.2 | 30 | 28.65 | 28.8 | 19.2 | -1.2 (-4%) | 2,401 |
| 1 Jul 2004 | INR | 29.1 | 30 | 29.1 | 30 | 20 | -0.45 (-1.48%) | 1,685 |
| 30 Jun 2004 | INR | 30.25 | 30.65 | 29.5 | 30.45 | 20.3 | +0.15 (+0.50%) | 971 |
| 29 Jun 2004 | INR | 31 | 31 | 30.15 | 30.3 | 20.2 | -1.75 (-5.46%) | 2,120 |
| 28 Jun 2004 | INR | 32.25 | 32.65 | 31.6 | 32.05 | 21.3667 | -2.6 (-7.50%) | 11,144 |
| 25 Jun 2004 | INR | 32.85 | 34.85 | 32.85 | 34.65 | 23.1 | +1.4 (+4.21%) | 2,730 |
| 24 Jun 2004 | INR | 34 | 34 | 32.65 | 33.25 | 22.1667 | -0.6 (-1.77%) | 2,409 |
| 23 Jun 2004 | INR | 31 | 34.5 | 31 | 33.85 | 22.5667 | -0.1 (-0.29%) | 4,728 |
| 22 Jun 2004 | INR | 33.55 | 34.35 | 33.1 | 33.95 | 22.6333 | -0.4 (-1.16%) | 4,851 |
| 21 Jun 2004 | INR | 34 | 35 | 34 | 34.35 | 22.9 | +0.3 (+0.88%) | 1,734 |
| 18 Jun 2004 | INR | 34.5 | 34.75 | 34 | 34.05 | 22.7 | -0.1 (-0.29%) | 3,563 |
| 17 Jun 2004 | INR | 34.2 | 34.45 | 34 | 34.15 | 22.7667 | +0.05 (+0.15%) | 1,124 |
| 16 Jun 2004 | INR | 34.6 | 34.6 | 34 | 34.1 | 22.7333 | -0.5 (-1.45%) | 1,573 |
| 15 Jun 2004 | INR | 34.5 | 35 | 34.1 | 34.6 | 23.0667 | +0.35 (+1.02%) | 961 |
| 14 Jun 2004 | INR | 34.8 | 35 | 34.05 | 34.25 | 22.8333 | -1.1 (-3.11%) | 1,757 |
| 11 Jun 2004 | INR | 33.4 | 36.5 | 33.4 | 35.35 | 23.5667 | -0.35 (-0.98%) | 7,816 |
| 10 Jun 2004 | INR | 33.05 | 36.25 | 33 | 35.7 | 23.8 | +2.1 (+6.25%) | 7,104 |
| 9 Jun 2004 | INR | 33.9 | 34 | 33.4 | 33.6 | 22.4 | -0.1 (-0.30%) | 1,728 |
| 8 Jun 2004 | INR | 33.05 | 34.15 | 32.9 | 33.7 | 22.4667 | +0.35 (+1.05%) | 4,756 |
| 7 Jun 2004 | INR | 33 | 33.75 | 33 | 33.35 | 22.2333 | +0.3 (+0.91%) | 2,331 |
| 4 Jun 2004 | INR | 33.65 | 33.7 | 32.4 | 33.05 | 22.0333 | +0.35 (+1.07%) | 3,340 |
| 3 Jun 2004 | INR | 33 | 33.25 | 32.7 | 32.7 | 21.8 | -0.1 (-0.30%) | 3,482 |
