| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2004 | INR | 54.7 | 54.95 | 54.15 | 54.45 | 10.89 | -0.2 (-0.37%) | 46,130 |
| 2 Jul 2004 | INR | 54.1 | 55.2 | 54.1 | 54.65 | 10.93 | +0.25 (+0.46%) | 35,295 |
| 1 Jul 2004 | INR | 53.5 | 54.5 | 53.5 | 54.4 | 10.88 | +0.6 (+1.12%) | 20,390 |
| 30 Jun 2004 | INR | 53.5 | 54.5 | 53.25 | 53.8 | 10.76 | +0.65 (+1.22%) | 29,225 |
| 29 Jun 2004 | INR | 51.7 | 54.2 | 51.7 | 53.15 | 10.63 | -0.65 (-1.21%) | 33,780 |
| 28 Jun 2004 | INR | 53.9 | 54.6 | 53.3 | 53.8 | 10.76 | +1 (+1.89%) | 26,185 |
| 25 Jun 2004 | INR | 52.25 | 53.2 | 52.25 | 52.8 | 10.56 | +0.25 (+0.48%) | 19,390 |
| 24 Jun 2004 | INR | 53 | 53.15 | 52.15 | 52.55 | 10.51 | -1.1 (-2.05%) | 45,290 |
| 23 Jun 2004 | INR | 54.75 | 54.75 | 53.55 | 53.65 | 10.73 | -0.4 (-0.74%) | 43,930 |
| 22 Jun 2004 | INR | 54 | 54.45 | 53.75 | 54.05 | 10.81 | -0.15 (-0.28%) | 15,020 |
| 21 Jun 2004 | INR | 54.5 | 54.5 | 53.8 | 54.2 | 10.84 | -0.15 (-0.28%) | 26,830 |
| 18 Jun 2004 | INR | 57.4 | 64.4 | 53.8 | 54.35 | 10.87 | 0.0 (0.0%) | 56,845 |
| 17 Jun 2004 | INR | 54.45 | 54.65 | 53.5 | 54.35 | 10.87 | +0.05 (+0.09%) | 20,640 |
| 16 Jun 2004 | INR | 54.1 | 54.5 | 54 | 54.3 | 10.86 | +0.2 (+0.37%) | 15,630 |
| 15 Jun 2004 | INR | 54 | 54.45 | 53.5 | 54.1 | 10.82 | +0.05 (+0.09%) | 26,505 |
| 14 Jun 2004 | INR | 55 | 55 | 53.6 | 54.05 | 10.81 | -0.95 (-1.73%) | 109,080 |
| 11 Jun 2004 | INR | 54.5 | 55.4 | 50.1 | 55 | 11 | +0.3 (+0.55%) | 116,940 |
| 10 Jun 2004 | INR | 55 | 55.45 | 54.6 | 54.7 | 10.94 | -0.2 (-0.36%) | 70,075 |
| 9 Jun 2004 | INR | 47.4 | 55.2 | 47.4 | 54.9 | 10.98 | +0.3 (+0.55%) | 54,710 |
| 8 Jun 2004 | INR | 54.75 | 55.2 | 54.05 | 54.6 | 10.92 | +0.05 (+0.09%) | 85,240 |
| 7 Jun 2004 | INR | 54 | 55.5 | 54 | 54.55 | 10.91 | +0.15 (+0.28%) | 44,375 |
| 4 Jun 2004 | INR | 53 | 54.9 | 53 | 54.4 | 10.88 | +1.2 (+2.26%) | 38,610 |
| 3 Jun 2004 | INR | 54.4 | 54.6 | 53 | 53.2 | 10.64 | -0.85 (-1.57%) | 51,645 |
| 2 Jun 2004 | INR | 54.75 | 54.75 | 53.1 | 54.05 | 10.81 | +0.3 (+0.56%) | 77,350 |
| 1 Jun 2004 | INR | 53 | 54.75 | 52.15 | 53.75 | 10.75 | +1.75 (+3.37%) | 92,105 |
| 31 May 2004 | INR | 52 | 54.75 | 51 | 52 | 10.4 | -3.65 (-6.56%) | 154,405 |
| 28 May 2004 | INR | 57.9 | 57.9 | 54.65 | 55.65 | 11.13 | -1.7 (-2.96%) | 96,780 |
| 27 May 2004 | INR | 56.9 | 57.95 | 56.9 | 57.35 | 11.47 | +0.1 (+0.17%) | 56,180 |
| 26 May 2004 | INR | 56.1 | 57.95 | 56.1 | 57.25 | 11.45 | -0.1 (-0.17%) | 100,455 |
| 25 May 2004 | INR | 54.3 | 59.1 | 54.3 | 57.35 | 11.47 | -1.2 (-2.05%) | 159,515 |
