| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2004 | INR | 45.35 | 45.9 | 45.3 | 45.9 | 7.65 | +1.2 (+2.68%) | 3,738 |
| 28 Jul 2004 | INR | 45.35 | 45.4 | 44.5 | 44.7 | 7.45 | +0.45 (+1.02%) | 10,422 |
| 27 Jul 2004 | INR | 47.5 | 47.5 | 43.85 | 44.25 | 7.375 | -5.2 (-10.52%) | 35,030 |
| 26 Jul 2004 | INR | 50.8 | 51.8 | 49.35 | 49.45 | 8.2417 | +0.35 (+0.71%) | 9,430 |
| 23 Jul 2004 | INR | 49.25 | 51.5 | 49 | 49.1 | 8.1833 | +0.6 (+1.24%) | 28,431 |
| 22 Jul 2004 | INR | 48.5 | 49.5 | 48.5 | 48.5 | 8.0833 | -0.6 (-1.22%) | 4,726 |
| 21 Jul 2004 | INR | 48.6 | 49.2 | 48.15 | 49.1 | 8.1833 | +0.7 (+1.45%) | 4,745 |
| 20 Jul 2004 | INR | 48 | 48.6 | 47.6 | 48.4 | 8.0667 | -0.1 (-0.21%) | 8,338 |
| 19 Jul 2004 | INR | 47.6 | 49.2 | 47.6 | 48.5 | 8.0833 | +1.3 (+2.75%) | 17,011 |
| 16 Jul 2004 | INR | 46.8 | 47.4 | 45.05 | 47.2 | 7.8667 | +2.45 (+5.47%) | 24,022 |
| 15 Jul 2004 | INR | 44.9 | 45 | 43.15 | 44.75 | 7.4583 | +0.6 (+1.36%) | 13,843 |
| 14 Jul 2004 | INR | 44.1 | 44.85 | 44.1 | 44.15 | 7.3583 | -0.75 (-1.67%) | 5,922 |
| 13 Jul 2004 | INR | 45.8 | 46 | 44.9 | 44.9 | 7.4833 | -0.6 (-1.32%) | 7,310 |
| 12 Jul 2004 | INR | 45.5 | 46.15 | 45.15 | 45.5 | 7.5833 | +0.5 (+1.11%) | 7,100 |
| 9 Jul 2004 | INR | 46.2 | 46.8 | 44.95 | 45 | 7.5 | 0.0 (0.0%) | 8,093 |
| 8 Jul 2004 | INR | 45.5 | 46.5 | 44.5 | 45 | 7.5 | -0.15 (-0.33%) | 11,425 |
| 7 Jul 2004 | INR | 46.5 | 46.95 | 45.15 | 45.15 | 7.525 | -1 (-2.17%) | 20,232 |
| 6 Jul 2004 | INR | 46.55 | 46.8 | 46 | 46.15 | 7.6917 | -0.4 (-0.86%) | 2,173 |
| 5 Jul 2004 | INR | 48.5 | 48.5 | 46.55 | 46.55 | 7.7583 | -1.1 (-2.31%) | 15,832 |
| 2 Jul 2004 | INR | 47.95 | 48.25 | 47.15 | 47.65 | 7.9417 | -2.6 (-5.17%) | 4,140 |
| 1 Jul 2004 | INR | 48.55 | 50.5 | 48.55 | 50.25 | 8.375 | +0.75 (+1.52%) | 27,654 |
| 30 Jun 2004 | INR | 50 | 50.2 | 49.3 | 49.5 | 8.25 | +0.1 (+0.20%) | 16,702 |
| 29 Jun 2004 | INR | 48 | 50.5 | 47.35 | 49.4 | 8.2333 | 0.0 (0.0%) | 25,852 |
| 28 Jun 2004 | INR | 47.75 | 49.4 | 47.25 | 49.4 | 8.2333 | +2 (+4.22%) | 20,271 |
| 25 Jun 2004 | INR | 48.2 | 49.45 | 47.25 | 47.4 | 7.9 | +0.4 (+0.85%) | 9,872 |
| 24 Jun 2004 | INR | 47.9 | 48.5 | 46.85 | 47 | 7.8333 | -0.5 (-1.05%) | 4,168 |
| 23 Jun 2004 | INR | 47.95 | 49.4 | 47.45 | 47.5 | 7.9167 | -0.75 (-1.55%) | 7,213 |
| 22 Jun 2004 | INR | 48.25 | 49.55 | 48.25 | 48.25 | 8.0417 | -0.8 (-1.63%) | 6,282 |
| 21 Jun 2004 | INR | 49.1 | 49.65 | 48.8 | 49.05 | 8.175 | -0.45 (-0.91%) | 1,529 |
| 18 Jun 2004 | INR | 48.9 | 49.75 | 48.9 | 49.5 | 8.25 | -0.05 (-0.10%) | 2,944 |
