| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2004 | INR | 116 | 116.75 | 115.5 | 116 | 116 | -0.5 (-0.43%) | 18,338 |
| 28 Jul 2004 | INR | 117.75 | 117.75 | 114.5 | 116.5 | 116.5 | +0.45 (+0.39%) | 29,220 |
| 27 Jul 2004 | INR | 117.5 | 119.75 | 116.05 | 116.05 | 116.05 | -1.6 (-1.36%) | 41,303 |
| 26 Jul 2004 | INR | 118.8 | 120 | 115.5 | 117.65 | 117.65 | +1.25 (+1.07%) | 61,830 |
| 23 Jul 2004 | INR | 121 | 121 | 115 | 116.4 | 116.4 | -4.1 (-3.40%) | 71,915 |
| 22 Jul 2004 | INR | 121.95 | 121.95 | 118 | 120.5 | 120.5 | +2.5 (+2.12%) | 90,098 |
| 21 Jul 2004 | INR | 119 | 121 | 116 | 118 | 118 | -0.05 (-0.04%) | 55,779 |
| 20 Jul 2004 | INR | 123 | 123.95 | 118.05 | 118.05 | 118.05 | -4.25 (-3.48%) | 51,969 |
| 19 Jul 2004 | INR | 124.5 | 125.6 | 121.65 | 122.3 | 122.3 | +0.1 (+0.08%) | 143,201 |
| 16 Jul 2004 | INR | 125 | 125.05 | 121 | 122.2 | 122.2 | -2.1 (-1.69%) | 88,310 |
| 15 Jul 2004 | INR | 125.4 | 125.95 | 121.55 | 124.3 | 124.3 | +1.3 (+1.06%) | 164,013 |
| 14 Jul 2004 | INR | 125.1 | 128.5 | 121 | 123 | 123 | -0.5 (-0.40%) | 273,625 |
| 13 Jul 2004 | INR | 120 | 126.4 | 117.3 | 123.5 | 123.5 | +4.75 (+4%) | 376,693 |
| 12 Jul 2004 | INR | 114 | 122.85 | 114 | 118.75 | 118.75 | +4.35 (+3.80%) | 349,788 |
| 9 Jul 2004 | INR | 109 | 116 | 106.05 | 114.4 | 114.4 | +4.3 (+3.91%) | 315,572 |
| 8 Jul 2004 | INR | 108 | 124.6 | 108 | 110.1 | 110.1 | +4.55 (+4.31%) | 1,577,584 |
| 7 Jul 2004 | INR | 95.15 | 105.55 | 95.15 | 105.55 | 105.55 | +17.55 (+19.94%) | 595,940 |
| 6 Jul 2004 | INR | 87.05 | 89 | 86 | 88 | 88 | +0.5 (+0.57%) | 24,838 |
| 5 Jul 2004 | INR | 88 | 88 | 85.5 | 87.5 | 87.5 | 0.0 (0.0%) | 22,235 |
| 2 Jul 2004 | INR | 86.3 | 88 | 86.25 | 87.5 | 87.5 | -0.5 (-0.57%) | 25,404 |
| 1 Jul 2004 | INR | 88.15 | 88.2 | 85.9 | 88 | 88 | +1.65 (+1.91%) | 27,249 |
| 30 Jun 2004 | INR | 89.5 | 89.6 | 85.05 | 86.35 | 86.35 | -2.2 (-2.48%) | 34,719 |
| 29 Jun 2004 | INR | 88.55 | 88.8 | 86 | 88.55 | 88.55 | -3.15 (-3.44%) | 72,493 |
| 28 Jun 2004 | INR | 87.5 | 92.3 | 87.5 | 91.7 | 91.7 | +4.5 (+5.16%) | 98,408 |
| 25 Jun 2004 | INR | 86 | 87.5 | 85 | 87.2 | 87.2 | +2.45 (+2.89%) | 63,672 |
| 24 Jun 2004 | INR | 81 | 85.8 | 81 | 84.75 | 84.75 | +2.7 (+3.29%) | 52,128 |
| 23 Jun 2004 | INR | 84.8 | 87 | 81.6 | 82.05 | 82.05 | -2.75 (-3.24%) | 91,294 |
| 22 Jun 2004 | INR | 76.35 | 85.1 | 76.35 | 84.8 | 84.8 | +3.65 (+4.50%) | 47,213 |
| 21 Jun 2004 | INR | 81 | 82 | 80.6 | 81.15 | 81.15 | 0.0 (0.0%) | 8,555 |
| 18 Jun 2004 | INR | 81.05 | 82.35 | 80.1 | 81.15 | 81.15 | +0.35 (+0.43%) | 39,047 |
