| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2004 | INR | 64.85 | 64.85 | 59.31 | 61.15 | 61.15 | -2.31 (-3.64%) | 81,937 |
| 26 Jul 2004 | INR | 68.8 | 68.8 | 63.39 | 63.46 | 63.46 | -0.03 (-0.05%) | 35,916 |
| 23 Jul 2004 | INR | 62.93 | 63.79 | 62.93 | 63.49 | 63.49 | -0.04 (-0.06%) | 62,231 |
| 22 Jul 2004 | INR | 63.67 | 63.79 | 62.93 | 63.53 | 63.53 | +0.92 (+1.47%) | 62,437 |
| 21 Jul 2004 | INR | 62.93 | 63.15 | 62.29 | 62.61 | 62.61 | -0.29 (-0.46%) | 46,678 |
| 20 Jul 2004 | INR | 62.51 | 63.89 | 62.51 | 62.9 | 62.9 | +0.15 (+0.24%) | 18,150 |
| 19 Jul 2004 | INR | 66.56 | 66.56 | 62.29 | 62.75 | 62.75 | +1.4 (+2.28%) | 41,175 |
| 16 Jul 2004 | INR | 61.44 | 62.56 | 60.91 | 61.35 | 61.35 | -0.15 (-0.24%) | 102,412 |
| 15 Jul 2004 | INR | 68.91 | 68.91 | 61.01 | 61.5 | 61.5 | -0.47 (-0.76%) | 124,012 |
| 14 Jul 2004 | INR | 63.25 | 63.25 | 60.8 | 61.97 | 61.97 | -1.6 (-2.52%) | 85,509 |
| 13 Jul 2004 | INR | 67.2 | 67.2 | 62.53 | 63.57 | 63.57 | +0.64 (+1.02%) | 90,394 |
| 12 Jul 2004 | INR | 62.4 | 63.68 | 62.4 | 62.93 | 62.93 | -0.99 (-1.55%) | 2,709 |
| 9 Jul 2004 | INR | 59.79 | 64.53 | 59.79 | 63.92 | 63.92 | +2.59 (+4.22%) | 39,459 |
| 8 Jul 2004 | INR | 61.33 | 64.37 | 61.33 | 61.33 | 61.33 | -0.2 (-0.33%) | 28,200 |
| 7 Jul 2004 | INR | 61.87 | 62.61 | 61.33 | 61.53 | 61.53 | +0.46 (+0.75%) | 169,181 |
| 6 Jul 2004 | INR | 61.76 | 61.76 | 59.33 | 61.07 | 61.07 | +0.16 (+0.26%) | 33,281 |
| 5 Jul 2004 | INR | 61.33 | 61.33 | 60.8 | 60.91 | 60.91 | +0.11 (+0.18%) | 99,862 |
| 2 Jul 2004 | INR | 60.05 | 60.96 | 59.63 | 60.8 | 60.8 | +1.39 (+2.34%) | 85,528 |
| 1 Jul 2004 | INR | 60.48 | 60.8 | 58.78 | 59.41 | 59.41 | -0.4 (-0.67%) | 70,650 |
| 30 Jun 2004 | INR | 59.41 | 60.26 | 59.31 | 59.81 | 59.81 | +0.54 (+0.91%) | 51,891 |
| 29 Jun 2004 | INR | 60.91 | 61.01 | 58.56 | 59.27 | 59.27 | +0.13 (+0.22%) | 101,569 |
| 28 Jun 2004 | INR | 57.61 | 60.79 | 57.61 | 59.14 | 59.14 | -0.65 (-1.09%) | 9,675 |
| 25 Jun 2004 | INR | 58.13 | 60.55 | 58.13 | 59.79 | 59.79 | +1.48 (+2.54%) | 4,219 |
| 24 Jun 2004 | INR | 61.63 | 61.63 | 57.17 | 58.31 | 58.31 | +1.25 (+2.19%) | 33,281 |
| 23 Jun 2004 | INR | 63.78 | 63.78 | 56.76 | 57.06 | 57.06 | -4.61 (-7.48%) | 12,703 |
| 22 Jun 2004 | INR | 64 | 64.53 | 60.8 | 61.67 | 61.67 | -1.9 (-2.99%) | 3,966 |
| 21 Jun 2004 | INR | 64 | 66.67 | 63.25 | 63.57 | 63.57 | -2.09 (-3.18%) | 11,934 |
| 18 Jun 2004 | INR | 66.14 | 66.77 | 65.6 | 65.66 | 65.66 | -1.15 (-1.72%) | 1,566 |
| 17 Jun 2004 | INR | 66.14 | 66.99 | 65.67 | 66.81 | 66.81 | +0.15 (+0.23%) | 19,031 |
| 16 Jun 2004 | INR | 66.14 | 67.11 | 66.13 | 66.66 | 66.66 | +0.95 (+1.45%) | 17,597 |
