| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2004 | INR | 37 | 37.85 | 36.25 | 36.6 | 36.6 | -0.45 (-1.21%) | 13,996 |
| 2 Jul 2004 | INR | 39.4 | 39.45 | 36.85 | 37.05 | 37.05 | -0.75 (-1.98%) | 8,472 |
| 1 Jul 2004 | INR | 37.55 | 42.7 | 37.2 | 37.8 | 37.8 | +0.8 (+2.16%) | 20,614 |
| 30 Jun 2004 | INR | 39 | 42.95 | 36.55 | 37 | 37 | -0.75 (-1.99%) | 29,176 |
| 29 Jun 2004 | INR | 38 | 38.7 | 37.15 | 37.75 | 37.75 | +0.75 (+2.03%) | 34,054 |
| 28 Jun 2004 | INR | 34.95 | 37.45 | 34.3 | 37 | 37 | +2.45 (+7.09%) | 46,441 |
| 25 Jun 2004 | INR | 34 | 34.9 | 33.15 | 34.55 | 34.55 | +0.85 (+2.52%) | 22,404 |
| 24 Jun 2004 | INR | 33.4 | 34 | 33 | 33.7 | 33.7 | +0.25 (+0.75%) | 6,800 |
| 23 Jun 2004 | INR | 34.15 | 34.65 | 33.25 | 33.45 | 33.45 | -1.25 (-3.60%) | 13,099 |
| 22 Jun 2004 | INR | 34.4 | 35.35 | 34.4 | 34.7 | 34.7 | -0.3 (-0.86%) | 6,582 |
| 21 Jun 2004 | INR | 35 | 35.75 | 34.5 | 35 | 35 | -0.55 (-1.55%) | 9,075 |
| 18 Jun 2004 | INR | 35.45 | 36.05 | 35.45 | 35.55 | 35.55 | +0.15 (+0.42%) | 3,118 |
| 17 Jun 2004 | INR | 35.1 | 35.6 | 34.7 | 35.4 | 35.4 | -0.2 (-0.56%) | 10,983 |
| 16 Jun 2004 | INR | 35.6 | 36 | 35.5 | 35.6 | 35.6 | +0.1 (+0.28%) | 6,417 |
| 15 Jun 2004 | INR | 36.6 | 36.6 | 35 | 35.5 | 35.5 | +0.05 (+0.14%) | 19,385 |
| 14 Jun 2004 | INR | 36.25 | 36.25 | 35.3 | 35.45 | 35.45 | -1.2 (-3.27%) | 12,400 |
| 11 Jun 2004 | INR | 37.25 | 38.4 | 36.4 | 36.65 | 36.65 | -1.15 (-3.04%) | 17,773 |
| 10 Jun 2004 | INR | 37.55 | 38.8 | 37.5 | 37.8 | 37.8 | +0.8 (+2.16%) | 26,127 |
| 9 Jun 2004 | INR | 37.3 | 37.9 | 36.9 | 37 | 37 | -0.15 (-0.40%) | 11,787 |
| 8 Jun 2004 | INR | 38 | 38.75 | 36.6 | 37.15 | 37.15 | -0.2 (-0.54%) | 14,912 |
| 7 Jun 2004 | INR | 39.95 | 39.95 | 37.05 | 37.35 | 37.35 | +0.15 (+0.40%) | 20,290 |
| 4 Jun 2004 | INR | 38 | 38.1 | 36.9 | 37.2 | 37.2 | -0.25 (-0.67%) | 22,761 |
| 3 Jun 2004 | INR | 40 | 40.05 | 37.15 | 37.45 | 37.45 | -1.7 (-4.34%) | 30,222 |
| 2 Jun 2004 | INR | 38.9 | 39.65 | 37.6 | 39.15 | 39.15 | +0.75 (+1.95%) | 23,383 |
| 1 Jun 2004 | INR | 38 | 39.85 | 38 | 38.4 | 38.4 | +0.6 (+1.59%) | 33,951 |
| 31 May 2004 | INR | 38 | 39 | 37 | 37.8 | 37.8 | -1.6 (-4.06%) | 47,587 |
| 28 May 2004 | INR | 44 | 44.4 | 39.1 | 39.4 | 39.4 | -5.05 (-11.36%) | 171,274 |
| 27 May 2004 | INR | 41 | 46.4 | 41 | 44.45 | 44.45 | +3.1 (+7.50%) | 354,873 |
| 26 May 2004 | INR | 39.15 | 42.7 | 39.15 | 41.35 | 41.35 | +3.05 (+7.96%) | 227,432 |
| 25 May 2004 | INR | 39.45 | 39.5 | 36.05 | 38.3 | 38.3 | -1.2 (-3.04%) | 81,948 |
