| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2004 | INR | 22.3 | 23 | 21.95 | 21.95 | 43.9 | -0.15 (-0.68%) | 40,687 |
| 3 Aug 2004 | INR | 23.15 | 23.15 | 22.1 | 22.1 | 44.2 | -0.4 (-1.78%) | 56,258 |
| 2 Aug 2004 | INR | 23.9 | 24 | 22.5 | 22.5 | 45 | -1.1 (-4.66%) | 54,146 |
| 30 Jul 2004 | INR | 23.6 | 24.45 | 23.6 | 23.6 | 47.2 | +0.1 (+0.43%) | 94,172 |
| 29 Jul 2004 | INR | 24.5 | 24.5 | 23.5 | 23.5 | 47 | 0.0 (0.0%) | 41,646 |
| 28 Jul 2004 | INR | 23.5 | 24.6 | 23.5 | 23.5 | 47 | -0.4 (-1.67%) | 63,836 |
| 27 Jul 2004 | INR | 24.1 | 24.9 | 23.9 | 23.9 | 47.8 | -0.35 (-1.44%) | 56,614 |
| 26 Jul 2004 | INR | 24.75 | 25.2 | 24.25 | 24.25 | 48.5 | -0.95 (-3.77%) | 53,126 |
| 23 Jul 2004 | INR | 25.2 | 25.5 | 25.2 | 25.2 | 50.4 | +0.8 (+3.28%) | 129,027 |
| 22 Jul 2004 | INR | 24.6 | 25.6 | 24.4 | 24.4 | 48.8 | +1 (+4.27%) | 211,688 |
| 21 Jul 2004 | INR | 24.9 | 24.95 | 23.4 | 23.4 | 46.8 | -0.6 (-2.50%) | 86,796 |
| 20 Jul 2004 | INR | 25.6 | 26.45 | 24 | 24 | 48 | -1.15 (-4.57%) | 322,067 |
| 19 Jul 2004 | INR | 25.4 | 27.5 | 25.15 | 25.15 | 50.3 | +0.75 (+3.07%) | 855,493 |
| 16 Jul 2004 | INR | 24.4 | 24.4 | 24.4 | 24.4 | 48.8 | +4.2 (+20.79%) | 378,102 |
| 15 Jul 2004 | INR | 20.2 | 20.5 | 20.2 | 20.2 | 40.4 | +1.15 (+6.04%) | 43,983 |
| 14 Jul 2004 | INR | 19.05 | 19.5 | 19.05 | 19.05 | 38.1 | -0.35 (-1.80%) | 10,209 |
| 13 Jul 2004 | INR | 19.4 | 19.5 | 19.4 | 19.4 | 38.8 | +0.9 (+4.86%) | 15,611 |
| 12 Jul 2004 | INR | 18.75 | 18.9 | 18.5 | 18.5 | 37 | +0.25 (+1.37%) | 13,068 |
| 9 Jul 2004 | INR | 18.25 | 19.2 | 18.25 | 18.25 | 36.5 | +0.2 (+1.11%) | 22,960 |
| 8 Jul 2004 | INR | 19.4 | 20.25 | 18.05 | 18.05 | 36.1 | -1.8 (-9.07%) | 32,804 |
| 7 Jul 2004 | INR | 20.75 | 20.75 | 19.85 | 19.85 | 39.7 | +0.25 (+1.28%) | 22,617 |
| 6 Jul 2004 | INR | 19.6 | 19.7 | 19.6 | 19.6 | 39.2 | +0.4 (+2.08%) | 7,337 |
| 5 Jul 2004 | INR | 19.2 | 19.6 | 19.2 | 19.2 | 38.4 | +0.05 (+0.26%) | 13,677 |
| 2 Jul 2004 | INR | 19.5 | 19.75 | 19.15 | 19.15 | 38.3 | -0.2 (-1.03%) | 31,336 |
| 1 Jul 2004 | INR | 19.45 | 19.7 | 19.35 | 19.35 | 38.7 | -0.35 (-1.78%) | 17,557 |
| 30 Jun 2004 | INR | 20.8 | 20.8 | 19.7 | 19.7 | 39.4 | -0.6 (-2.96%) | 18,987 |
| 29 Jun 2004 | INR | 20.45 | 20.55 | 20.3 | 20.3 | 40.6 | -0.15 (-0.73%) | 27,577 |
| 28 Jun 2004 | INR | 20.45 | 20.45 | 20.45 | 20.45 | 40.9 | +1.65 (+8.78%) | 35,085 |
| 25 Jun 2004 | INR | 19 | 19.25 | 18.8 | 18.8 | 37.6 | -0.15 (-0.79%) | 26,151 |
| 24 Jun 2004 | INR | 19.4 | 19.45 | 18.95 | 18.95 | 37.9 | -0.05 (-0.26%) | 19,337 |
