| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2004 | INR | 45.3 | 45.5 | 43.75 | 44.1 | 44.1 | -0.9 (-2%) | 432,324 |
| 28 Jul 2004 | INR | 45.7 | 45.7 | 43.85 | 45 | 45 | -0.2 (-0.44%) | 515,173 |
| 27 Jul 2004 | INR | 44.5 | 46.8 | 44.5 | 45.2 | 45.2 | -0.6 (-1.31%) | 395,403 |
| 26 Jul 2004 | INR | 45.8 | 46.65 | 44 | 45.8 | 45.8 | -0.2 (-0.43%) | 629,891 |
| 23 Jul 2004 | INR | 47 | 47.45 | 45.05 | 46 | 46 | -0.65 (-1.39%) | 1,132,636 |
| 22 Jul 2004 | INR | 46 | 47.95 | 45.9 | 46.65 | 46.65 | +0.75 (+1.63%) | 894,261 |
| 21 Jul 2004 | INR | 46 | 46.7 | 45.05 | 45.9 | 45.9 | 0.0 (0.0%) | 290,334 |
| 20 Jul 2004 | INR | 46.5 | 46.7 | 45.1 | 45.9 | 45.9 | -1 (-2.13%) | 376,650 |
| 19 Jul 2004 | INR | 47.5 | 47.5 | 46.05 | 46.9 | 46.9 | +0.95 (+2.07%) | 692,833 |
| 16 Jul 2004 | INR | 44.75 | 46.4 | 43.75 | 45.95 | 45.95 | +1.9 (+4.31%) | 1,179,924 |
| 15 Jul 2004 | INR | 43.9 | 44.7 | 42.6 | 44.05 | 44.05 | +0.8 (+1.85%) | 814,824 |
| 14 Jul 2004 | INR | 42.25 | 43.5 | 42 | 43.25 | 43.25 | +1.65 (+3.97%) | 929,493 |
| 13 Jul 2004 | INR | 41 | 44.5 | 41 | 41.6 | 41.6 | +0.45 (+1.09%) | 1,820,355 |
| 12 Jul 2004 | INR | 41.1 | 42.1 | 41 | 41.15 | 41.15 | +0.15 (+0.37%) | 331,714 |
| 9 Jul 2004 | INR | 40 | 41.3 | 36 | 41 | 41 | +0.7 (+1.74%) | 508,417 |
| 8 Jul 2004 | INR | 42 | 42.85 | 40.3 | 40.3 | 40.3 | -1.45 (-3.47%) | 888,638 |
| 7 Jul 2004 | INR | 41.7 | 43 | 41.6 | 41.75 | 41.75 | -0.25 (-0.60%) | 483,832 |
| 6 Jul 2004 | INR | 41.7 | 42.3 | 41 | 42 | 42 | +0.5 (+1.20%) | 382,964 |
| 5 Jul 2004 | INR | 43 | 43.35 | 41.5 | 41.5 | 41.5 | -1.7 (-3.94%) | 384,326 |
| 2 Jul 2004 | INR | 43 | 43.8 | 42.35 | 43.2 | 43.2 | -0.9 (-2.04%) | 416,333 |
| 1 Jul 2004 | INR | 43.4 | 44.5 | 42.5 | 44.1 | 44.1 | +1.6 (+3.76%) | 758,891 |
| 30 Jun 2004 | INR | 43.1 | 44.5 | 42 | 42.5 | 42.5 | -0.6 (-1.39%) | 470,465 |
| 29 Jun 2004 | INR | 42.6 | 44.2 | 42.6 | 43.1 | 43.1 | -0.4 (-0.92%) | 1,060,445 |
| 28 Jun 2004 | INR | 40.5 | 43.6 | 40.1 | 43.5 | 43.5 | +3.35 (+8.34%) | 1,018,478 |
| 25 Jun 2004 | INR | 39.6 | 40.7 | 39.3 | 40.15 | 40.15 | 0.0 (0.0%) | 606,269 |
| 24 Jun 2004 | INR | 39 | 40.4 | 38.1 | 40.15 | 40.15 | +1.25 (+3.21%) | 919,064 |
| 23 Jun 2004 | INR | 40.5 | 40.5 | 38.25 | 38.9 | 38.9 | -1.5 (-3.71%) | 671,475 |
| 22 Jun 2004 | INR | 40.5 | 41 | 39 | 40.4 | 40.4 | +0.3 (+0.75%) | 652,211 |
| 21 Jun 2004 | INR | 42.4 | 42.4 | 40 | 40.1 | 40.1 | -2.1 (-4.98%) | 703,222 |
| 18 Jun 2004 | INR | 43 | 43.55 | 42 | 42.2 | 42.2 | -1 (-2.31%) | 847,515 |
