| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2004 | INR | 35.5 | 35.5 | 34.6 | 35.1 | 3.51 | +0.1 (+0.29%) | 9,128 |
| 2 Jul 2004 | INR | 34.5 | 35.2 | 34.5 | 35 | 3.5 | +0.5 (+1.45%) | 9,000 |
| 1 Jul 2004 | INR | 34.5 | 34.9 | 34.3 | 34.5 | 3.45 | +0.3 (+0.88%) | 5,340 |
| 30 Jun 2004 | INR | 33.7 | 34.2 | 33.7 | 34.2 | 3.42 | +0.4 (+1.18%) | 4,888 |
| 29 Jun 2004 | INR | 33.5 | 34 | 33.5 | 33.8 | 3.38 | +0.2 (+0.60%) | 4,900 |
| 28 Jun 2004 | INR | 33.7 | 33.8 | 33.5 | 33.6 | 3.36 | -0.4 (-1.18%) | 4,840 |
| 25 Jun 2004 | INR | 33.9 | 34 | 33.7 | 34 | 3.4 | +0.4 (+1.19%) | 6,942 |
| 24 Jun 2004 | INR | 33.1 | 33.6 | 33.1 | 33.6 | 3.36 | 0.0 (0.0%) | 4,090 |
| 23 Jun 2004 | INR | 33.3 | 33.7 | 33.3 | 33.6 | 3.36 | 0.0 (0.0%) | 11,330 |
| 22 Jun 2004 | INR | 33.4 | 33.8 | 33.4 | 33.6 | 3.36 | +0.1 (+0.30%) | 8,550 |
| 21 Jun 2004 | INR | 33.5 | 33.7 | 33.2 | 33.5 | 3.35 | 0.0 (0.0%) | 10,770 |
| 18 Jun 2004 | INR | 35.9 | 35.9 | 33 | 33.5 | 3.35 | 0.0 (0.0%) | 11,600 |
| 17 Jun 2004 | INR | 34 | 34 | 31 | 33.5 | 3.35 | -0.1 (-0.30%) | 9,030 |
| 16 Jun 2004 | INR | 33.5 | 33.8 | 33.5 | 33.6 | 3.36 | -0.2 (-0.59%) | 4,736 |
| 15 Jun 2004 | INR | 33 | 33.9 | 32.9 | 33.8 | 3.38 | +0.8 (+2.42%) | 15,382 |
| 14 Jun 2004 | INR | 33 | 33.4 | 32.9 | 33 | 3.3 | -0.4 (-1.20%) | 6,364 |
| 11 Jun 2004 | INR | 33.3 | 33.6 | 33.3 | 33.4 | 3.34 | -0.2 (-0.60%) | 8,648 |
| 10 Jun 2004 | INR | 33.5 | 33.6 | 33.2 | 33.6 | 3.36 | +0.2 (+0.60%) | 2,102 |
| 9 Jun 2004 | INR | 33.3 | 33.5 | 33 | 33.4 | 3.34 | +0.2 (+0.60%) | 9,986 |
| 8 Jun 2004 | INR | 33.1 | 33.5 | 33 | 33.2 | 3.32 | 0.0 (0.0%) | 6,400 |
| 7 Jun 2004 | INR | 34 | 35 | 33 | 33.2 | 3.32 | -0.8 (-2.35%) | 5,190 |
| 4 Jun 2004 | INR | 33.2 | 34.4 | 33.2 | 34 | 3.4 | -0.8 (-2.30%) | 7,318 |
| 3 Jun 2004 | INR | 35.4 | 35.9 | 34.8 | 34.8 | 3.48 | -0.7 (-1.97%) | 12,060 |
| 2 Jun 2004 | INR | 35.5 | 35.5 | 34.6 | 35.5 | 3.55 | +0.4 (+1.14%) | 20,820 |
| 1 Jun 2004 | INR | 33.9 | 35.3 | 33.9 | 35.1 | 3.51 | +1.3 (+3.85%) | 29,290 |
| 31 May 2004 | INR | 32 | 34 | 32 | 33.8 | 3.38 | -0.8 (-2.31%) | 14,562 |
| 28 May 2004 | INR | 35.5 | 35.5 | 34.5 | 34.6 | 3.46 | -0.9 (-2.54%) | 23,464 |
| 27 May 2004 | INR | 34.7 | 35.7 | 34.7 | 35.5 | 3.55 | -0.3 (-0.84%) | 6,102 |
| 26 May 2004 | INR | 35.5 | 36.2 | 34.7 | 35.8 | 3.58 | +0.1 (+0.28%) | 7,608 |
| 25 May 2004 | INR | 35.1 | 35.7 | 35 | 35.7 | 3.57 | -0.1 (-0.28%) | 4,554 |
