| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2004 | INR | 139.9 | 149 | 130 | 137 | 137 | +0.1 (+0.07%) | 142,879 |
| 15 Jul 2004 | INR | 121 | 143 | 120 | 136.9 | 136.9 | +16.9 (+14.08%) | 255,905 |
| 14 Jul 2004 | INR | 119 | 121.9 | 117 | 120 | 120 | +2.75 (+2.35%) | 139,190 |
| 13 Jul 2004 | INR | 118.35 | 118.35 | 113.3 | 117.25 | 117.25 | +3.4 (+2.99%) | 143,219 |
| 12 Jul 2004 | INR | 111 | 120 | 111 | 113.85 | 113.85 | -0.15 (-0.13%) | 127,402 |
| 9 Jul 2004 | INR | 105 | 114.85 | 105 | 114 | 114 | +3.45 (+3.12%) | 142,885 |
| 8 Jul 2004 | INR | 122 | 123 | 106 | 110.55 | 110.55 | -11.1 (-9.12%) | 226,983 |
| 7 Jul 2004 | INR | 124 | 126 | 118 | 121.65 | 121.65 | -1.1 (-0.90%) | 297,110 |
| 6 Jul 2004 | INR | 116.25 | 124.9 | 115.85 | 122.75 | 122.75 | +6.6 (+5.68%) | 222,174 |
| 5 Jul 2004 | INR | 117.9 | 119.35 | 113 | 116.15 | 116.15 | +1.15 (+1.00%) | 177,360 |
| 2 Jul 2004 | INR | 114 | 116.8 | 113.1 | 115 | 115 | -0.25 (-0.22%) | 250,049 |
| 1 Jul 2004 | INR | 114.9 | 117.5 | 111 | 115.25 | 115.25 | +1.55 (+1.36%) | 167,404 |
| 30 Jun 2004 | INR | 114 | 114.95 | 109.6 | 113.7 | 113.7 | +0.55 (+0.49%) | 177,686 |
| 29 Jun 2004 | INR | 125.9 | 125.9 | 111 | 113.15 | 113.15 | -4.55 (-3.87%) | 203,600 |
| 28 Jun 2004 | INR | 130 | 130 | 111 | 117.7 | 117.7 | +3.6 (+3.16%) | 201,241 |
| 25 Jun 2004 | INR | 99.9 | 117.1 | 98 | 114.1 | 114.1 | +16.5 (+16.91%) | 199,505 |
| 24 Jun 2004 | INR | 98.55 | 99.7 | 97 | 97.6 | 97.6 | +0.5 (+0.51%) | 152,598 |
| 23 Jun 2004 | INR | 99.7 | 99.7 | 96 | 97.1 | 97.1 | -0.85 (-0.87%) | 128,766 |
| 22 Jun 2004 | INR | 110 | 110 | 97.6 | 97.95 | 97.95 | -0.2 (-0.20%) | 143,138 |
| 21 Jun 2004 | INR | 99.4 | 101.85 | 97.6 | 98.15 | 98.15 | +0.55 (+0.56%) | 227,680 |
| 18 Jun 2004 | INR | 101.6 | 101.6 | 97 | 97.6 | 97.6 | -2.75 (-2.74%) | 181,152 |
| 17 Jun 2004 | INR | 102.4 | 102.9 | 99.5 | 100.35 | 100.35 | +0.1 (+0.10%) | 248,291 |
| 16 Jun 2004 | INR | 101 | 103 | 99.65 | 100.25 | 100.25 | +0.25 (+0.25%) | 192,681 |
| 15 Jun 2004 | INR | 99.9 | 103.75 | 98 | 100 | 100 | +1.95 (+1.99%) | 232,240 |
| 14 Jun 2004 | INR | 99.5 | 100.5 | 97.4 | 98.05 | 98.05 | -0.4 (-0.41%) | 167,620 |
| 11 Jun 2004 | INR | 100.45 | 101.9 | 97.75 | 98.45 | 98.45 | -1 (-1.01%) | 218,765 |
| 10 Jun 2004 | INR | 103.45 | 103.9 | 99 | 99.45 | 99.45 | -3.45 (-3.35%) | 238,976 |
| 9 Jun 2004 | INR | 100.45 | 103.95 | 99.6 | 102.9 | 102.9 | +3.75 (+3.78%) | 254,397 |
| 8 Jun 2004 | INR | 103.9 | 105.9 | 98.25 | 99.15 | 99.15 | -3.7 (-3.60%) | 291,353 |
| 7 Jun 2004 | INR | 100.9 | 105 | 97.75 | 102.85 | 102.85 | +5.2 (+5.33%) | 307,561 |
