| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2004 | INR | 15 | 15 | 14.3 | 14.34 | 14.34 | -0.16 (-1.10%) | 4,450 |
| 2 Aug 2004 | INR | 15.47 | 15.48 | 14.5 | 14.5 | 14.5 | -0.49 (-3.27%) | 5,800 |
| 30 Jul 2004 | INR | 15.25 | 15.25 | 14.8 | 14.99 | 14.99 | -0.17 (-1.12%) | 5,825 |
| 29 Jul 2004 | INR | 15.11 | 15.75 | 15 | 15.16 | 15.16 | -0.08 (-0.52%) | 6,500 |
| 28 Jul 2004 | INR | 15.1 | 15.44 | 14.95 | 15.24 | 15.24 | -0.16 (-1.04%) | 1,999 |
| 27 Jul 2004 | INR | 15.83 | 15.83 | 15.3 | 15.4 | 15.4 | 0.0 (0.0%) | 3,150 |
| 26 Jul 2004 | INR | 15.56 | 16.25 | 15.3 | 15.4 | 15.4 | -0.5 (-3.14%) | 4,550 |
| 23 Jul 2004 | INR | 16 | 16.28 | 15.86 | 15.9 | 15.9 | +0.07 (+0.44%) | 5,738 |
| 22 Jul 2004 | INR | 17 | 17 | 15.8 | 15.83 | 15.83 | -0.36 (-2.22%) | 7,344 |
| 21 Jul 2004 | INR | 16.69 | 16.69 | 16 | 16.19 | 16.19 | -0.15 (-0.92%) | 3,406 |
| 20 Jul 2004 | INR | 17 | 17 | 16.13 | 16.34 | 16.34 | -0.58 (-3.43%) | 5,110 |
| 19 Jul 2004 | INR | 16.5 | 17.45 | 16.5 | 16.92 | 16.92 | +0.3 (+1.81%) | 13,790 |
| 16 Jul 2004 | INR | 17.39 | 17.39 | 16.31 | 16.62 | 16.62 | -0.29 (-1.71%) | 8,363 |
| 15 Jul 2004 | INR | 16.25 | 17.2 | 16.25 | 16.91 | 16.91 | +0.46 (+2.80%) | 22,079 |
| 14 Jul 2004 | INR | 16.19 | 16.55 | 15.97 | 16.45 | 16.45 | +0.37 (+2.30%) | 10,825 |
| 13 Jul 2004 | INR | 16.5 | 16.95 | 16 | 16.08 | 16.08 | -0.35 (-2.13%) | 4,200 |
| 12 Jul 2004 | INR | 16.64 | 17 | 16 | 16.43 | 16.43 | +0.66 (+4.19%) | 14,235 |
| 9 Jul 2004 | INR | 14.12 | 16 | 14.12 | 15.77 | 15.77 | +1.52 (+10.67%) | 10,759 |
| 8 Jul 2004 | INR | 15 | 15.13 | 14.25 | 14.25 | 14.25 | -0.27 (-1.86%) | 7,200 |
| 7 Jul 2004 | INR | 14.46 | 14.61 | 14.46 | 14.52 | 14.52 | -0.18 (-1.22%) | 2,350 |
| 6 Jul 2004 | INR | 15.84 | 15.84 | 14.28 | 14.7 | 14.7 | +0.08 (+0.55%) | 1,156 |
| 5 Jul 2004 | INR | 14.4 | 14.84 | 14.36 | 14.62 | 14.62 | +0.15 (+1.04%) | 4,085 |
| 2 Jul 2004 | INR | 15.74 | 15.74 | 14.25 | 14.47 | 14.47 | -0.13 (-0.89%) | 4,126 |
| 1 Jul 2004 | INR | 14.44 | 14.6 | 14.41 | 14.6 | 14.6 | -0.24 (-1.62%) | 3,200 |
| 30 Jun 2004 | INR | 14.7 | 14.84 | 14.7 | 14.84 | 14.84 | -0.11 (-0.74%) | 600 |
| 29 Jun 2004 | INR | 14.5 | 15 | 14.5 | 14.95 | 14.95 | +0.26 (+1.77%) | 552 |
| 28 Jun 2004 | INR | 14.67 | 14.75 | 14.3 | 14.69 | 14.69 | +0.7 (+5.00%) | 4,195 |
| 25 Jun 2004 | INR | 13.8 | 14 | 13.7 | 13.99 | 13.99 | +0.74 (+5.58%) | 4,620 |
| 24 Jun 2004 | INR | 16.59 | 16.59 | 13.25 | 13.25 | 13.25 | -0.59 (-4.26%) | 451 |
| 23 Jun 2004 | INR | 15.4 | 15.4 | 13.6 | 13.84 | 13.84 | -0.03 (-0.22%) | 1,776 |
