| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2004 | INR | 25.08 | 25.6 | 24.97 | 25.13 | 25.13 | +0.03 (+0.12%) | 124,177 |
| 27 Jul 2004 | INR | 26.93 | 26.93 | 24.97 | 25.1 | 25.1 | -1.23 (-4.67%) | 272,900 |
| 26 Jul 2004 | INR | 26.2 | 27.29 | 25.63 | 26.33 | 26.33 | +0.18 (+0.69%) | 553,637 |
| 23 Jul 2004 | INR | 25.38 | 26.38 | 24.72 | 26.15 | 26.15 | +1.23 (+4.94%) | 435,753 |
| 22 Jul 2004 | INR | 25.51 | 26.2 | 24.72 | 24.92 | 24.92 | -0.05 (-0.20%) | 153,228 |
| 21 Jul 2004 | INR | 25.1 | 25.72 | 24.65 | 24.97 | 24.97 | +0.05 (+0.20%) | 145,552 |
| 20 Jul 2004 | INR | 26.2 | 26.2 | 24.62 | 24.92 | 24.92 | -1.21 (-4.63%) | 188,338 |
| 19 Jul 2004 | INR | 26.83 | 26.83 | 25.97 | 26.13 | 26.13 | +0.59 (+2.31%) | 385,147 |
| 16 Jul 2004 | INR | 24.6 | 26.33 | 24.15 | 25.54 | 25.54 | +1.21 (+4.97%) | 735,998 |
| 15 Jul 2004 | INR | 24.15 | 24.51 | 23.01 | 24.33 | 24.33 | +1.32 (+5.74%) | 199,570 |
| 14 Jul 2004 | INR | 23.23 | 23.49 | 22.92 | 23.01 | 23.01 | -0.2 (-0.86%) | 50,366 |
| 13 Jul 2004 | INR | 23.8 | 23.8 | 23.12 | 23.21 | 23.21 | -0.41 (-1.74%) | 82,477 |
| 12 Jul 2004 | INR | 22.89 | 23.83 | 22.82 | 23.62 | 23.62 | +0.36 (+1.55%) | 92,688 |
| 9 Jul 2004 | INR | 21.87 | 23.62 | 21.87 | 23.26 | 23.26 | +1.44 (+6.60%) | 268,714 |
| 8 Jul 2004 | INR | 23.35 | 24.15 | 21.21 | 21.82 | 21.82 | -1.73 (-7.35%) | 289,044 |
| 7 Jul 2004 | INR | 24.03 | 24.26 | 23.49 | 23.55 | 23.55 | -0.05 (-0.21%) | 74,311 |
| 6 Jul 2004 | INR | 23.69 | 23.99 | 23.23 | 23.6 | 23.6 | -0.25 (-1.05%) | 72,527 |
| 5 Jul 2004 | INR | 24.12 | 24.76 | 23.71 | 23.85 | 23.85 | -0.16 (-0.67%) | 183,510 |
| 2 Jul 2004 | INR | 22.8 | 24.46 | 22.8 | 24.01 | 24.01 | +0.8 (+3.45%) | 253,418 |
| 1 Jul 2004 | INR | 23.08 | 23.42 | 22.96 | 23.21 | 23.21 | +0.16 (+0.69%) | 65,097 |
| 30 Jun 2004 | INR | 23.42 | 23.51 | 22.96 | 23.05 | 23.05 | +0.13 (+0.57%) | 118,768 |
| 29 Jun 2004 | INR | 23.05 | 23.44 | 22.78 | 22.92 | 22.92 | +0.14 (+0.61%) | 123,826 |
| 28 Jun 2004 | INR | 22.73 | 23.14 | 22.51 | 22.78 | 22.78 | +0.25 (+1.11%) | 127,619 |
| 25 Jun 2004 | INR | 21.75 | 23.08 | 21.75 | 22.53 | 22.53 | +0.62 (+2.83%) | 174,574 |
| 24 Jun 2004 | INR | 22.32 | 22.37 | 21.64 | 21.91 | 21.91 | -0.37 (-1.66%) | 141,440 |
| 23 Jun 2004 | INR | 22.51 | 23.1 | 21.87 | 22.28 | 22.28 | -0.23 (-1.02%) | 167,253 |
| 22 Jun 2004 | INR | 23.67 | 23.69 | 21.75 | 22.51 | 22.51 | -1.18 (-4.98%) | 360,248 |
| 21 Jun 2004 | INR | 24.56 | 24.97 | 23.49 | 23.69 | 23.69 | -0.68 (-2.79%) | 174,556 |
| 18 Jun 2004 | INR | 24.56 | 25.83 | 24.15 | 24.37 | 24.37 | +0.32 (+1.33%) | 568,174 |
| 17 Jun 2004 | INR | 23.17 | 24.26 | 23.17 | 24.05 | 24.05 | +0.41 (+1.73%) | 88,912 |
