| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2004 | INR | 26.6 | 26.6 | 26.2 | 26.3 | 26.3 | -0.25 (-0.94%) | 280,505 |
| 1 Jul 2004 | INR | 26.15 | 26.65 | 26.15 | 26.55 | 26.55 | +0.45 (+1.72%) | 356,717 |
| 30 Jun 2004 | INR | 26.7 | 26.7 | 26.05 | 26.1 | 26.1 | -0.15 (-0.57%) | 342,710 |
| 29 Jun 2004 | INR | 26.25 | 27.1 | 25.95 | 26.25 | 26.25 | -0.2 (-0.76%) | 614,603 |
| 28 Jun 2004 | INR | 26.5 | 26.65 | 25.8 | 26.45 | 26.45 | +0.3 (+1.15%) | 525,554 |
| 25 Jun 2004 | INR | 25.75 | 26.4 | 25.25 | 26.15 | 26.15 | +0.55 (+2.15%) | 618,938 |
| 24 Jun 2004 | INR | 25.5 | 26.1 | 25.4 | 25.6 | 25.6 | -0.15 (-0.58%) | 581,934 |
| 23 Jun 2004 | INR | 27.4 | 27.4 | 25.5 | 25.75 | 25.75 | -2.8 (-9.81%) | 901,492 |
| 22 Jun 2004 | INR | 28.65 | 29.1 | 28.25 | 28.55 | 28.55 | -0.3 (-1.04%) | 624,151 |
| 21 Jun 2004 | INR | 29 | 29.45 | 28.75 | 28.85 | 28.85 | -0.3 (-1.03%) | 408,981 |
| 18 Jun 2004 | INR | 29.4 | 29.7 | 28.6 | 29.15 | 29.15 | +0.3 (+1.04%) | 550,293 |
| 17 Jun 2004 | INR | 28.55 | 29 | 28.35 | 28.85 | 28.85 | +0.3 (+1.05%) | 362,876 |
| 16 Jun 2004 | INR | 28.9 | 29.25 | 28.45 | 28.55 | 28.55 | -0.3 (-1.04%) | 398,197 |
| 15 Jun 2004 | INR | 29.2 | 29.3 | 28.6 | 28.85 | 28.85 | +0.2 (+0.70%) | 395,179 |
| 14 Jun 2004 | INR | 29.05 | 29.4 | 28.5 | 28.65 | 28.65 | -0.8 (-2.72%) | 404,824 |
| 11 Jun 2004 | INR | 29.95 | 30 | 29.25 | 29.45 | 29.45 | -0.55 (-1.83%) | 352,237 |
| 10 Jun 2004 | INR | 29.95 | 30.2 | 29.6 | 30 | 30 | +0.05 (+0.17%) | 446,966 |
| 9 Jun 2004 | INR | 30 | 30.15 | 29.6 | 29.95 | 29.95 | +0.2 (+0.67%) | 569,134 |
| 8 Jun 2004 | INR | 30.2 | 30.45 | 29.45 | 29.75 | 29.75 | -0.15 (-0.50%) | 480,082 |
| 7 Jun 2004 | INR | 30.5 | 30.9 | 29.8 | 29.9 | 29.9 | -0.2 (-0.66%) | 429,191 |
| 4 Jun 2004 | INR | 29.7 | 30.4 | 29.05 | 30.1 | 30.1 | +0.15 (+0.50%) | 581,733 |
| 3 Jun 2004 | INR | 31.95 | 31.95 | 29.85 | 29.95 | 29.95 | -0.5 (-1.64%) | 1,244,727 |
| 2 Jun 2004 | INR | 30.7 | 30.8 | 30 | 30.45 | 30.45 | +0.6 (+2.01%) | 634,791 |
| 1 Jun 2004 | INR | 30.4 | 31.4 | 29.5 | 29.85 | 29.85 | +0.5 (+1.70%) | 692,688 |
| 31 May 2004 | INR | 31.2 | 31.2 | 28.1 | 29.35 | 29.35 | -2.3 (-7.27%) | 939,797 |
| 28 May 2004 | INR | 33 | 33.5 | 31.5 | 31.65 | 31.65 | -1.85 (-5.52%) | 874,082 |
| 27 May 2004 | INR | 33.8 | 34.35 | 33.35 | 33.5 | 33.5 | -0.85 (-2.47%) | 467,131 |
| 26 May 2004 | INR | 35.1 | 35.95 | 34.1 | 34.35 | 34.35 | +0.15 (+0.44%) | 1,113,458 |
| 25 May 2004 | INR | 34.7 | 35 | 33.1 | 34.2 | 34.2 | +0.35 (+1.03%) | 865,189 |
| 24 May 2004 | INR | 34.9 | 34.9 | 33.7 | 33.85 | 33.85 | +0.35 (+1.04%) | 828,373 |
