| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2004 | INR | 28.95 | 30.5 | 28.55 | 30.5 | 30.5 | +0.55 (+1.84%) | 600 |
| 14 Jul 2004 | INR | 30.25 | 32 | 28 | 29.95 | 29.95 | +0.45 (+1.53%) | 6,276 |
| 13 Jul 2004 | INR | 26.35 | 29.5 | 25.45 | 29.5 | 29.5 | +4.9 (+19.92%) | 2,765 |
| 12 Jul 2004 | INR | 24.6 | 24.6 | 24.6 | 24.6 | 24.6 | -1.05 (-4.09%) | 150 |
| 9 Jul 2004 | INR | 26.25 | 26.25 | 24.15 | 25.65 | 25.65 | +0.95 (+3.85%) | 2,262 |
| 8 Jul 2004 | INR | 26.3 | 26.3 | 24.7 | 24.7 | 24.7 | -2 (-7.49%) | 2,612 |
| 7 Jul 2004 | INR | 26.95 | 27.1 | 26.7 | 26.7 | 26.7 | -1.4 (-4.98%) | 800 |
| 6 Jul 2004 | INR | 26.65 | 28.15 | 26.6 | 28.1 | 28.1 | 0.0 (0.0%) | 750 |
| 5 Jul 2004 | INR | 29 | 29 | 28.1 | 28.1 | 28.1 | -0.05 (-0.18%) | 250 |
| 2 Jul 2004 | INR | 29 | 31 | 28 | 28.15 | 28.15 | -2.3 (-7.55%) | 2,251 |
| 1 Jul 2004 | INR | 0 | 0 | 0 | 30.45 | 30.45 | 0.0 (0.0%) | 0 |
| 30 Jun 2004 | INR | 31.5 | 32 | 30 | 30.45 | 30.45 | -0.8 (-2.56%) | 1,250 |
| 29 Jun 2004 | INR | 24.5 | 31.55 | 24.5 | 31.25 | 31.25 | +4.95 (+18.82%) | 13,078 |
| 28 Jun 2004 | INR | 23 | 26.3 | 18.1 | 26.3 | 26.3 | +4.35 (+19.82%) | 7,052 |
| 25 Jun 2004 | INR | 21.85 | 22.1 | 21.85 | 21.95 | 21.95 | +2.3 (+11.70%) | 278 |
| 24 Jun 2004 | INR | 21 | 21 | 19.65 | 19.65 | 19.65 | -3.3 (-14.38%) | 450 |
| 23 Jun 2004 | INR | 0 | 0 | 0 | 22.95 | 22.95 | 0.0 (0.0%) | 0 |
| 22 Jun 2004 | INR | 22 | 23.25 | 21.5 | 22.95 | 22.95 | +1.9 (+9.03%) | 1,649 |
| 21 Jun 2004 | INR | 21.8 | 22 | 21 | 21.05 | 21.05 | -0.95 (-4.32%) | 631 |
| 18 Jun 2004 | INR | 22 | 22 | 22 | 22 | 22 | +1.25 (+6.02%) | 100 |
| 17 Jun 2004 | INR | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.0 (0.0%) | 300 |
| 16 Jun 2004 | INR | 21.5 | 21.5 | 20.75 | 20.75 | 20.75 | -1.75 (-7.78%) | 500 |
| 15 Jun 2004 | INR | 20.15 | 22.5 | 20.15 | 22.5 | 22.5 | +1.35 (+6.38%) | 850 |
| 14 Jun 2004 | INR | 21 | 21.15 | 21 | 21.15 | 21.15 | -1.2 (-5.37%) | 1,199 |
| 11 Jun 2004 | INR | 22.6 | 22.6 | 22.35 | 22.35 | 22.35 | -0.15 (-0.67%) | 1,272 |
| 10 Jun 2004 | INR | 20 | 22.5 | 19.75 | 22.5 | 22.5 | +3 (+15.38%) | 2,518 |
| 9 Jun 2004 | INR | 20.1 | 20.1 | 19.5 | 19.5 | 19.5 | -1.2 (-5.80%) | 150 |
| 8 Jun 2004 | INR | 20.7 | 20.7 | 20.7 | 20.7 | 20.7 | -0.2 (-0.96%) | 200 |
| 7 Jun 2004 | INR | 20 | 21.95 | 20 | 20.9 | 20.9 | +2.5 (+13.59%) | 218 |
| 4 Jun 2004 | INR | 0 | 0 | 0 | 18.4 | 18.4 | 0.0 (0.0%) | 0 |
