| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2004 | INR | 30.7 | 32.45 | 30 | 30.95 | 30.95 | +0.95 (+3.17%) | 105,234 |
| 1 Jul 2004 | INR | 30.6 | 30.6 | 29.6 | 30 | 30 | -0.4 (-1.32%) | 25,850 |
| 30 Jun 2004 | INR | 30 | 31.5 | 29.75 | 30.4 | 30.4 | +0.4 (+1.33%) | 48,600 |
| 29 Jun 2004 | INR | 29.75 | 30.45 | 29.4 | 30 | 30 | +0.45 (+1.52%) | 26,926 |
| 28 Jun 2004 | INR | 27.8 | 32.1 | 27.8 | 29.55 | 29.55 | +1.05 (+3.68%) | 49,654 |
| 25 Jun 2004 | INR | 28.65 | 28.85 | 28.1 | 28.5 | 28.5 | 0.0 (0.0%) | 19,021 |
| 24 Jun 2004 | INR | 28.25 | 28.9 | 27.25 | 28.5 | 28.5 | +0.85 (+3.07%) | 17,047 |
| 23 Jun 2004 | INR | 29 | 29.55 | 27.6 | 27.65 | 27.65 | -0.55 (-1.95%) | 16,164 |
| 22 Jun 2004 | INR | 29 | 29.45 | 27.85 | 28.2 | 28.2 | -0.8 (-2.76%) | 18,280 |
| 21 Jun 2004 | INR | 31 | 32.5 | 28.6 | 29 | 29 | -2.1 (-6.75%) | 51,954 |
| 18 Jun 2004 | INR | 32 | 33.3 | 30.55 | 31.1 | 31.1 | -0.15 (-0.48%) | 128,452 |
| 17 Jun 2004 | INR | 30.5 | 34.9 | 29 | 31.25 | 31.25 | +2.75 (+9.65%) | 129,068 |
| 16 Jun 2004 | INR | 29.85 | 31.7 | 28.5 | 28.5 | 28.5 | -0.05 (-0.18%) | 19,461 |
| 15 Jun 2004 | INR | 30.5 | 30.5 | 28.55 | 28.55 | 28.55 | +0.45 (+1.60%) | 13,971 |
| 14 Jun 2004 | INR | 31.2 | 31.2 | 28.1 | 28.1 | 28.1 | -1.5 (-5.07%) | 16,521 |
| 11 Jun 2004 | INR | 33 | 34.5 | 29.6 | 29.6 | 29.6 | -3.25 (-9.89%) | 34,406 |
| 10 Jun 2004 | INR | 28 | 32.85 | 27.5 | 32.85 | 32.85 | +5.55 (+20.33%) | 23,733 |
| 9 Jun 2004 | INR | 29 | 29 | 27 | 27.3 | 27.3 | -0.7 (-2.50%) | 16,018 |
| 8 Jun 2004 | INR | 29.25 | 29.25 | 28 | 28 | 28 | -0.3 (-1.06%) | 20,255 |
| 7 Jun 2004 | INR | 30 | 30 | 28.3 | 28.3 | 28.3 | -0.1 (-0.35%) | 16,286 |
| 4 Jun 2004 | INR | 28 | 29.55 | 28 | 28.4 | 28.4 | +0.1 (+0.35%) | 7,653 |
| 3 Jun 2004 | INR | 30.1 | 30.1 | 28.3 | 28.3 | 28.3 | -0.1 (-0.35%) | 16,495 |
| 2 Jun 2004 | INR | 32.4 | 32.4 | 28.25 | 28.4 | 28.4 | -1.6 (-5.33%) | 9,203 |
| 1 Jun 2004 | INR | 30.8 | 30.8 | 28.8 | 30 | 30 | +1.5 (+5.26%) | 11,856 |
| 31 May 2004 | INR | 29.8 | 29.95 | 26 | 28.5 | 28.5 | -2.05 (-6.71%) | 8,296 |
| 28 May 2004 | INR | 33.45 | 33.45 | 30 | 30.55 | 30.55 | -1.45 (-4.53%) | 9,679 |
| 27 May 2004 | INR | 34 | 34.25 | 31.5 | 32 | 32 | -0.65 (-1.99%) | 9,752 |
| 26 May 2004 | INR | 34.25 | 34.25 | 32.2 | 32.65 | 32.65 | -0.15 (-0.46%) | 13,869 |
| 25 May 2004 | INR | 35.55 | 35.55 | 32 | 32.8 | 32.8 | -0.2 (-0.61%) | 12,820 |
| 24 May 2004 | INR | 34.75 | 34.85 | 32.75 | 33 | 33 | +1 (+3.13%) | 14,977 |
