| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2004 | INR | 7.5 | 8.9 | 7.25 | 8.79 | 8.79 | +1.34 (+17.99%) | 46,064 |
| 19 Jul 2004 | INR | 6.7 | 7.5 | 6.7 | 7.45 | 7.45 | +0.82 (+12.37%) | 29,919 |
| 16 Jul 2004 | INR | 6.12 | 6.7 | 6.12 | 6.63 | 6.63 | +0.49 (+7.98%) | 18,998 |
| 15 Jul 2004 | INR | 6.11 | 6.2 | 6.05 | 6.14 | 6.14 | +0.04 (+0.66%) | 6,725 |
| 14 Jul 2004 | INR | 6.2 | 6.2 | 6.05 | 6.1 | 6.1 | -0.1 (-1.61%) | 7,282 |
| 13 Jul 2004 | INR | 6.15 | 6.21 | 6.04 | 6.2 | 6.2 | +0.04 (+0.65%) | 3,359 |
| 12 Jul 2004 | INR | 6.2 | 6.39 | 6.03 | 6.16 | 6.16 | +0.01 (+0.16%) | 8,219 |
| 9 Jul 2004 | INR | 6.25 | 6.4 | 6.11 | 6.15 | 6.15 | -0.25 (-3.91%) | 7,902 |
| 8 Jul 2004 | INR | 6.6 | 6.8 | 6.25 | 6.4 | 6.4 | -0.14 (-2.14%) | 7,575 |
| 7 Jul 2004 | INR | 6.75 | 6.75 | 6.26 | 6.54 | 6.54 | +0.15 (+2.35%) | 9,314 |
| 6 Jul 2004 | INR | 6.2 | 6.5 | 6.2 | 6.39 | 6.39 | +0.05 (+0.79%) | 8,679 |
| 5 Jul 2004 | INR | 6.37 | 6.37 | 6.06 | 6.34 | 6.34 | +0.22 (+3.59%) | 4,856 |
| 2 Jul 2004 | INR | 6.1 | 6.25 | 6.05 | 6.12 | 6.12 | +0.01 (+0.16%) | 13,326 |
| 1 Jul 2004 | INR | 6.1 | 6.19 | 6.02 | 6.11 | 6.11 | -0.13 (-2.08%) | 5,900 |
| 30 Jun 2004 | INR | 6.06 | 6.25 | 6.06 | 6.24 | 6.24 | +0.14 (+2.30%) | 5,928 |
| 29 Jun 2004 | INR | 6.26 | 6.3 | 6.01 | 6.1 | 6.1 | -0.2 (-3.17%) | 9,720 |
| 28 Jun 2004 | INR | 6.3 | 6.37 | 6.2 | 6.3 | 6.3 | +0.1 (+1.61%) | 2,633 |
| 25 Jun 2004 | INR | 6.13 | 6.29 | 6.01 | 6.2 | 6.2 | +0.14 (+2.31%) | 11,523 |
| 24 Jun 2004 | INR | 5.91 | 6.08 | 5.77 | 6.06 | 6.06 | +0.05 (+0.83%) | 13,000 |
| 23 Jun 2004 | INR | 6 | 6.29 | 6 | 6.01 | 6.01 | -0.02 (-0.33%) | 8,650 |
| 22 Jun 2004 | INR | 6.2 | 6.39 | 6 | 6.03 | 6.03 | -0.25 (-3.98%) | 10,117 |
| 21 Jun 2004 | INR | 6.25 | 6.44 | 6.11 | 6.28 | 6.28 | +0.01 (+0.16%) | 6,670 |
| 18 Jun 2004 | INR | 5.99 | 6.3 | 5.97 | 6.27 | 6.27 | +0.01 (+0.16%) | 6,186 |
| 17 Jun 2004 | INR | 5.85 | 6.3 | 5.81 | 6.26 | 6.26 | +0.3 (+5.03%) | 11,068 |
| 16 Jun 2004 | INR | 6.25 | 6.25 | 5.86 | 5.96 | 5.96 | +0.06 (+1.02%) | 16,667 |
| 15 Jun 2004 | INR | 6.06 | 6.14 | 5.9 | 5.9 | 5.9 | -0.21 (-3.44%) | 13,776 |
| 14 Jun 2004 | INR | 6.15 | 6.4 | 6.02 | 6.11 | 6.11 | 0.0 (0.0%) | 12,798 |
| 11 Jun 2004 | INR | 6.38 | 6.38 | 5.91 | 6.11 | 6.11 | -0.29 (-4.53%) | 24,043 |
| 10 Jun 2004 | INR | 6 | 6.42 | 6 | 6.4 | 6.4 | +0.33 (+5.44%) | 31,762 |
| 9 Jun 2004 | INR | 6.75 | 6.75 | 6 | 6.07 | 6.07 | -0.37 (-5.75%) | 37,864 |
