| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2004 | INR | 86.25 | 88 | 86.25 | 87.4 | 17.48 | 0.0 (0.0%) | 81,700 |
| 2 Jul 2004 | INR | 87.95 | 89 | 85.25 | 87.4 | 17.48 | -0.55 (-0.63%) | 143,900 |
| 1 Jul 2004 | INR | 84.1 | 88.4 | 84 | 87.95 | 17.59 | +4 (+4.76%) | 302,200 |
| 30 Jun 2004 | INR | 82.1 | 84 | 82.1 | 83.95 | 16.79 | +2 (+2.44%) | 230,325 |
| 29 Jun 2004 | INR | 81.8 | 83 | 80.6 | 81.95 | 16.39 | +0.35 (+0.43%) | 125,050 |
| 28 Jun 2004 | INR | 80 | 82.85 | 80 | 81.6 | 16.32 | +2.5 (+3.16%) | 49,850 |
| 25 Jun 2004 | INR | 79.3 | 79.95 | 79 | 79.1 | 15.82 | 0.0 (0.0%) | 122,125 |
| 24 Jun 2004 | INR | 80 | 80 | 79 | 79.1 | 15.82 | -0.95 (-1.19%) | 206,950 |
| 23 Jun 2004 | INR | 80.5 | 82.25 | 80 | 80.05 | 16.01 | -0.95 (-1.17%) | 166,275 |
| 22 Jun 2004 | INR | 81.5 | 82 | 80.5 | 81 | 16.2 | 0.0 (0.0%) | 83,425 |
| 21 Jun 2004 | INR | 79.8 | 82.65 | 79.8 | 81 | 16.2 | -1.1 (-1.34%) | 153,450 |
| 18 Jun 2004 | INR | 83.05 | 83.15 | 81.75 | 82.1 | 16.42 | +0.25 (+0.31%) | 88,025 |
| 17 Jun 2004 | INR | 81.25 | 82.5 | 80 | 81.85 | 16.37 | +0.75 (+0.92%) | 152,950 |
| 16 Jun 2004 | INR | 80.5 | 81.75 | 80.5 | 81.1 | 16.22 | +0.55 (+0.68%) | 91,450 |
| 15 Jun 2004 | INR | 80 | 80.8 | 79 | 80.55 | 16.11 | +0.5 (+0.62%) | 160,425 |
| 14 Jun 2004 | INR | 80 | 80.45 | 77.25 | 80.05 | 16.01 | -0.05 (-0.06%) | 301,875 |
| 11 Jun 2004 | INR | 79.05 | 81.5 | 79.05 | 80.1 | 16.02 | -1.45 (-1.78%) | 192,250 |
| 10 Jun 2004 | INR | 80 | 82.9 | 79.15 | 81.55 | 16.31 | +2.15 (+2.71%) | 128,100 |
| 9 Jun 2004 | INR | 77.75 | 80 | 77.5 | 79.4 | 15.88 | +2 (+2.58%) | 216,025 |
| 8 Jun 2004 | INR | 79.4 | 79.4 | 76.75 | 77.4 | 15.48 | -1.75 (-2.21%) | 19,125 |
| 7 Jun 2004 | INR | 79.9 | 79.9 | 78.95 | 79.15 | 15.83 | +1.4 (+1.80%) | 107,475 |
| 4 Jun 2004 | INR | 74.8 | 78.4 | 74.8 | 77.75 | 15.55 | +1.9 (+2.50%) | 134,125 |
| 3 Jun 2004 | INR | 78.25 | 78.5 | 75 | 75.85 | 15.17 | -2.4 (-3.07%) | 205,550 |
| 2 Jun 2004 | INR | 79.05 | 79.05 | 77.5 | 78.25 | 15.65 | -0.45 (-0.57%) | 99,350 |
| 1 Jun 2004 | INR | 79 | 80.7 | 77.5 | 78.7 | 15.74 | +0.1 (+0.13%) | 226,375 |
| 31 May 2004 | INR | 75 | 80.95 | 71.35 | 78.6 | 15.72 | +1.75 (+2.28%) | 160,350 |
| 28 May 2004 | INR | 79.25 | 81.05 | 76.05 | 76.85 | 15.37 | -4.7 (-5.76%) | 612,325 |
| 27 May 2004 | INR | 86 | 86 | 80.1 | 81.55 | 16.31 | -5.3 (-6.10%) | 236,925 |
| 26 May 2004 | INR | 88.45 | 89.1 | 85 | 86.85 | 17.37 | -2.85 (-3.18%) | 272,325 |
| 25 May 2004 | INR | 89.05 | 90 | 88.25 | 89.7 | 17.94 | -0.3 (-0.33%) | 50,625 |
