| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2004 | INR | 31.1 | 31.9 | 30.55 | 31.4 | 31.4 | -1.35 (-4.12%) | 65,630 |
| 28 Jul 2004 | INR | 33.9 | 33.9 | 31.8 | 32.75 | 32.75 | +0.05 (+0.15%) | 53,973 |
| 27 Jul 2004 | INR | 34.45 | 35 | 32.7 | 32.7 | 32.7 | -1 (-2.97%) | 33,570 |
| 26 Jul 2004 | INR | 33.65 | 34.2 | 33.1 | 33.7 | 33.7 | -0.25 (-0.74%) | 71,541 |
| 23 Jul 2004 | INR | 33.4 | 34.25 | 33.25 | 33.95 | 33.95 | +0.65 (+1.95%) | 35,981 |
| 22 Jul 2004 | INR | 34.2 | 34.7 | 33.2 | 33.3 | 33.3 | -1.1 (-3.20%) | 66,401 |
| 21 Jul 2004 | INR | 32.7 | 34.4 | 32.7 | 34.4 | 34.4 | +2.1 (+6.50%) | 70,831 |
| 20 Jul 2004 | INR | 34 | 34.5 | 32.3 | 32.3 | 32.3 | -2.2 (-6.38%) | 103,851 |
| 19 Jul 2004 | INR | 35.45 | 35.5 | 33.3 | 34.5 | 34.5 | +0.75 (+2.22%) | 175,630 |
| 16 Jul 2004 | INR | 33.3 | 34.4 | 32.55 | 33.75 | 33.75 | +1 (+3.05%) | 115,958 |
| 15 Jul 2004 | INR | 31.95 | 33.45 | 31.2 | 32.75 | 32.75 | +1.5 (+4.80%) | 105,238 |
| 14 Jul 2004 | INR | 31.95 | 31.95 | 30.05 | 31.25 | 31.25 | +0.9 (+2.97%) | 28,874 |
| 13 Jul 2004 | INR | 31 | 32.6 | 30 | 30.35 | 30.35 | -0.3 (-0.98%) | 38,636 |
| 12 Jul 2004 | INR | 31.95 | 31.95 | 29.55 | 30.65 | 30.65 | -0.35 (-1.13%) | 33,699 |
| 9 Jul 2004 | INR | 30.25 | 31.3 | 30.25 | 31 | 31 | +1 (+3.33%) | 53,225 |
| 8 Jul 2004 | INR | 32.6 | 33.25 | 29.5 | 30 | 30 | -1.7 (-5.36%) | 82,841 |
| 7 Jul 2004 | INR | 31.8 | 33.6 | 31.6 | 31.7 | 31.7 | +0.3 (+0.96%) | 108,056 |
| 6 Jul 2004 | INR | 31.9 | 32.15 | 31.3 | 31.4 | 31.4 | -0.2 (-0.63%) | 22,822 |
| 5 Jul 2004 | INR | 35 | 35 | 31.5 | 31.6 | 31.6 | -0.45 (-1.40%) | 34,233 |
| 2 Jul 2004 | INR | 32.3 | 32.9 | 31.8 | 32.05 | 32.05 | -0.3 (-0.93%) | 40,477 |
| 1 Jul 2004 | INR | 32 | 32.75 | 31.5 | 32.35 | 32.35 | +0.35 (+1.09%) | 76,494 |
| 30 Jun 2004 | INR | 33 | 33.7 | 31.75 | 32 | 32 | -0.65 (-1.99%) | 73,114 |
| 29 Jun 2004 | INR | 41.85 | 41.85 | 32 | 32.65 | 32.65 | -2.15 (-6.18%) | 214,482 |
| 28 Jun 2004 | INR | 34.95 | 35.15 | 34.1 | 34.8 | 34.8 | +0.8 (+2.35%) | 106,765 |
| 25 Jun 2004 | INR | 32 | 34.95 | 32 | 34 | 34 | +2 (+6.25%) | 160,720 |
| 24 Jun 2004 | INR | 31.5 | 32.6 | 31.5 | 32 | 32 | 0.0 (0.0%) | 74,779 |
| 23 Jun 2004 | INR | 33.85 | 34.2 | 31.6 | 32 | 32 | -1.5 (-4.48%) | 74,338 |
| 22 Jun 2004 | INR | 35.9 | 35.95 | 33.3 | 33.5 | 33.5 | -1.7 (-4.83%) | 114,436 |
| 21 Jun 2004 | INR | 34.35 | 37.05 | 34 | 35.2 | 35.2 | +0.9 (+2.62%) | 360,582 |
| 18 Jun 2004 | INR | 33.05 | 34.5 | 33 | 34.3 | 34.3 | +0.7 (+2.08%) | 144,440 |
