| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2004 | INR | 13.65 | 13.85 | 13.05 | 13.05 | 13.05 | -0.3 (-2.25%) | 67,188 |
| 29 Jul 2004 | INR | 12.65 | 13.5 | 12.65 | 13.35 | 13.35 | +0.4 (+3.09%) | 66,280 |
| 28 Jul 2004 | INR | 13.4 | 13.4 | 12.8 | 12.95 | 12.95 | +0.05 (+0.39%) | 24,852 |
| 27 Jul 2004 | INR | 13.3 | 13.6 | 12.8 | 12.9 | 12.9 | -0.15 (-1.15%) | 26,204 |
| 26 Jul 2004 | INR | 13.4 | 13.55 | 13 | 13.05 | 13.05 | -0.35 (-2.61%) | 73,139 |
| 23 Jul 2004 | INR | 13.25 | 13.75 | 13.25 | 13.4 | 13.4 | -0.35 (-2.55%) | 34,993 |
| 22 Jul 2004 | INR | 14 | 14.05 | 13.5 | 13.75 | 13.75 | -0.05 (-0.36%) | 34,375 |
| 21 Jul 2004 | INR | 14.2 | 14.2 | 13.5 | 13.8 | 13.8 | -0.1 (-0.72%) | 37,235 |
| 20 Jul 2004 | INR | 13.4 | 14.15 | 13.4 | 13.9 | 13.9 | -0.45 (-3.14%) | 43,584 |
| 19 Jul 2004 | INR | 16.3 | 16.3 | 14.1 | 14.35 | 14.35 | +0.3 (+2.14%) | 63,351 |
| 16 Jul 2004 | INR | 13.95 | 14.4 | 13.2 | 14.05 | 14.05 | +0.6 (+4.46%) | 109,399 |
| 15 Jul 2004 | INR | 13.9 | 13.9 | 13.1 | 13.45 | 13.45 | +0.05 (+0.37%) | 40,416 |
| 14 Jul 2004 | INR | 13.75 | 13.75 | 12.7 | 13.4 | 13.4 | -0.3 (-2.19%) | 29,454 |
| 13 Jul 2004 | INR | 13.95 | 14.85 | 13.5 | 13.7 | 13.7 | 0.0 (0.0%) | 54,806 |
| 12 Jul 2004 | INR | 14.4 | 14.4 | 13.45 | 13.7 | 13.7 | -0.3 (-2.14%) | 32,250 |
| 9 Jul 2004 | INR | 14 | 14.4 | 13 | 14 | 14 | -0.05 (-0.36%) | 72,958 |
| 8 Jul 2004 | INR | 14 | 16.35 | 13.7 | 14.05 | 14.05 | -0.75 (-5.07%) | 477,910 |
| 7 Jul 2004 | INR | 15.5 | 15.5 | 14.1 | 14.8 | 14.8 | +0.4 (+2.78%) | 112,265 |
| 6 Jul 2004 | INR | 14.75 | 14.75 | 14.2 | 14.4 | 14.4 | +0.2 (+1.41%) | 55,472 |
| 5 Jul 2004 | INR | 14.85 | 14.85 | 14.15 | 14.2 | 14.2 | -0.25 (-1.73%) | 84,343 |
| 2 Jul 2004 | INR | 14.5 | 14.65 | 13.75 | 14.45 | 14.45 | +0.25 (+1.76%) | 144,813 |
| 1 Jul 2004 | INR | 13.5 | 14.4 | 13.5 | 14.2 | 14.2 | +0.75 (+5.58%) | 136,742 |
| 30 Jun 2004 | INR | 14.5 | 14.5 | 13.3 | 13.45 | 13.45 | +0.25 (+1.89%) | 70,907 |
| 29 Jun 2004 | INR | 15.2 | 15.2 | 13 | 13.2 | 13.2 | +0.05 (+0.38%) | 53,118 |
| 28 Jun 2004 | INR | 13.5 | 13.7 | 13 | 13.15 | 13.15 | +0.25 (+1.94%) | 39,183 |
| 25 Jun 2004 | INR | 11.8 | 13.45 | 11.5 | 12.9 | 12.9 | +1.4 (+12.17%) | 59,263 |
| 24 Jun 2004 | INR | 12.1 | 12.5 | 11.15 | 11.5 | 11.5 | -1.05 (-8.37%) | 63,860 |
| 23 Jun 2004 | INR | 12.9 | 13 | 12.5 | 12.55 | 12.55 | -0.2 (-1.57%) | 34,946 |
| 22 Jun 2004 | INR | 13.15 | 13.15 | 12.75 | 12.75 | 12.75 | -0.4 (-3.04%) | 40,503 |
| 21 Jun 2004 | INR | 13.45 | 13.7 | 13.15 | 13.15 | 13.15 | -0.05 (-0.38%) | 37,125 |
