| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2004 | INR | 20 | 20 | 18.9 | 18.9 | 18.9 | -1.3 (-6.44%) | 275 |
| 15 Jul 2004 | INR | 18.85 | 20.5 | 18.8 | 20.2 | 20.2 | +0.25 (+1.25%) | 675 |
| 14 Jul 2004 | INR | 18.55 | 20.7 | 18.4 | 19.95 | 19.95 | -0.05 (-0.25%) | 2,894 |
| 13 Jul 2004 | INR | 19.1 | 20 | 18.7 | 20 | 20 | 0.0 (0.0%) | 1,675 |
| 12 Jul 2004 | INR | 21.3 | 21.3 | 20 | 20 | 20 | 0.0 (0.0%) | 1,265 |
| 9 Jul 2004 | INR | 19 | 20 | 19 | 20 | 20 | +1 (+5.26%) | 2,148 |
| 8 Jul 2004 | INR | 21 | 21 | 18.85 | 19 | 19 | -1 (-5%) | 1,550 |
| 7 Jul 2004 | INR | 20 | 20 | 20 | 20 | 20 | -0.2 (-0.99%) | 100 |
| 5 Jul 2004 | INR | 18.6 | 20.2 | 18.6 | 20.2 | 20.2 | +0.2 (+1%) | 1,424 |
| 2 Jul 2004 | INR | 19.1 | 20 | 19.1 | 20 | 20 | +0.4 (+2.04%) | 1,211 |
| 1 Jul 2004 | INR | 19.8 | 19.8 | 19.6 | 19.6 | 19.6 | -0.4 (-2%) | 219 |
| 30 Jun 2004 | INR | 18.5 | 20 | 18.5 | 20 | 20 | +0.5 (+2.56%) | 1,022 |
| 29 Jun 2004 | INR | 18.4 | 20.85 | 18.4 | 19.5 | 19.5 | -0.95 (-4.65%) | 750 |
| 28 Jun 2004 | INR | 20.5 | 20.5 | 20.45 | 20.45 | 20.45 | +2.05 (+11.14%) | 30 |
| 25 Jun 2004 | INR | 18.5 | 20 | 18.4 | 18.4 | 18.4 | -1.6 (-8%) | 311 |
| 24 Jun 2004 | INR | 19.95 | 20 | 19.95 | 20 | 20 | +0.75 (+3.90%) | 1,450 |
| 23 Jun 2004 | INR | 20.25 | 21 | 18.25 | 19.25 | 19.25 | -2 (-9.41%) | 347 |
| 22 Jun 2004 | INR | 22.3 | 24 | 20 | 21.25 | 21.25 | -0.25 (-1.16%) | 2,478 |
| 21 Jun 2004 | INR | 21 | 21.5 | 20.05 | 21.5 | 21.5 | +2 (+10.26%) | 1,480 |
| 18 Jun 2004 | INR | 17.5 | 21 | 17.5 | 19.5 | 19.5 | -0.4 (-2.01%) | 12,103 |
| 17 Jun 2004 | INR | 20.45 | 20.45 | 19.05 | 19.9 | 19.9 | +1.2 (+6.42%) | 901 |
| 16 Jun 2004 | INR | 18.1 | 19 | 18.1 | 18.7 | 18.7 | -1 (-5.08%) | 1,870 |
| 15 Jun 2004 | INR | 16.3 | 20.5 | 16.3 | 19.7 | 19.7 | +3.4 (+20.86%) | 2,507 |
| 14 Jun 2004 | INR | 16.55 | 20.1 | 16.3 | 16.3 | 16.3 | -1.5 (-8.43%) | 2,065 |
| 11 Jun 2004 | INR | 18.5 | 20.45 | 16.1 | 17.8 | 17.8 | -0.55 (-3.00%) | 2,279 |
| 10 Jun 2004 | INR | 19.6 | 20 | 18.35 | 18.35 | 18.35 | -3.45 (-15.83%) | 2,150 |
| 9 Jun 2004 | INR | 22.9 | 22.9 | 18.75 | 21.8 | 21.8 | -13.2 (-37.71%) | 2,899 |
| 8 Jun 2004 | INR | 37 | 39.9 | 35 | 35 | 35 | -2.5 (-6.67%) | 1,227 |
| 7 Jun 2004 | INR | 36.5 | 37.5 | 36.5 | 37.5 | 37.5 | -2.3 (-5.78%) | 301 |
| 4 Jun 2004 | INR | 38 | 39.8 | 35.5 | 39.8 | 39.8 | +1.05 (+2.71%) | 2,075 |
