| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2004 | INR | 22.05 | 22.4 | 21.8 | 22.05 | 22.05 | +0.25 (+1.15%) | 430,791 |
| 15 Jul 2004 | INR | 21.5 | 22 | 21.4 | 21.8 | 21.8 | +0.35 (+1.63%) | 230,049 |
| 14 Jul 2004 | INR | 21.5 | 21.75 | 21.3 | 21.45 | 21.45 | -0.1 (-0.46%) | 180,482 |
| 13 Jul 2004 | INR | 21.9 | 21.9 | 21.4 | 21.55 | 21.55 | -0.1 (-0.46%) | 167,888 |
| 12 Jul 2004 | INR | 21.45 | 22.05 | 21.45 | 21.65 | 21.65 | +0.05 (+0.23%) | 188,680 |
| 9 Jul 2004 | INR | 21.4 | 21.95 | 20.75 | 21.6 | 21.6 | +0.15 (+0.70%) | 336,315 |
| 8 Jul 2004 | INR | 22.2 | 22.35 | 21.1 | 21.45 | 21.45 | -0.55 (-2.50%) | 509,099 |
| 7 Jul 2004 | INR | 22.1 | 22.4 | 22 | 22 | 22 | 0.0 (0.0%) | 250,390 |
| 6 Jul 2004 | INR | 22 | 22.1 | 21.65 | 22 | 22 | -0.05 (-0.23%) | 290,593 |
| 5 Jul 2004 | INR | 21.55 | 22.3 | 21.25 | 22.05 | 22.05 | -0.05 (-0.23%) | 332,049 |
| 2 Jul 2004 | INR | 21.7 | 22.25 | 21.25 | 22.1 | 22.1 | +0.55 (+2.55%) | 595,253 |
| 1 Jul 2004 | INR | 21.95 | 22 | 21.25 | 21.55 | 21.55 | 0.0 (0.0%) | 129,328 |
| 30 Jun 2004 | INR | 22 | 22.4 | 21.3 | 21.55 | 21.55 | -0.1 (-0.46%) | 343,614 |
| 29 Jun 2004 | INR | 20.6 | 21.9 | 20.4 | 21.65 | 21.65 | +1.25 (+6.13%) | 826,948 |
| 28 Jun 2004 | INR | 20.55 | 20.65 | 20.25 | 20.4 | 20.4 | +0.15 (+0.74%) | 246,325 |
| 25 Jun 2004 | INR | 19.6 | 20.6 | 19.3 | 20.25 | 20.25 | +0.75 (+3.85%) | 525,340 |
| 24 Jun 2004 | INR | 19.6 | 20 | 18.9 | 19.5 | 19.5 | -0.05 (-0.26%) | 494,035 |
| 23 Jun 2004 | INR | 20.5 | 20.7 | 19.4 | 19.55 | 19.55 | -1.05 (-5.10%) | 456,393 |
| 22 Jun 2004 | INR | 20.9 | 21 | 20.4 | 20.6 | 20.6 | -0.45 (-2.14%) | 405,169 |
| 21 Jun 2004 | INR | 21.05 | 21.35 | 20.95 | 21.05 | 21.05 | -0.2 (-0.94%) | 240,002 |
| 18 Jun 2004 | INR | 21.15 | 21.4 | 21 | 21.25 | 21.25 | +0.15 (+0.71%) | 342,020 |
| 17 Jun 2004 | INR | 21.65 | 21.65 | 21 | 21.1 | 21.1 | -0.15 (-0.71%) | 331,133 |
| 16 Jun 2004 | INR | 22 | 22.3 | 21.1 | 21.25 | 21.25 | -0.4 (-1.85%) | 475,778 |
| 15 Jun 2004 | INR | 21.65 | 22.3 | 21.55 | 21.65 | 21.65 | -0.25 (-1.14%) | 297,418 |
| 14 Jun 2004 | INR | 21.9 | 22.95 | 21.5 | 21.9 | 21.9 | -0.25 (-1.13%) | 417,918 |
| 11 Jun 2004 | INR | 22.6 | 22.65 | 22 | 22.15 | 22.15 | -0.35 (-1.56%) | 594,277 |
| 10 Jun 2004 | INR | 22.6 | 22.7 | 22.4 | 22.5 | 22.5 | -0.05 (-0.22%) | 271,120 |
| 9 Jun 2004 | INR | 22.8 | 22.9 | 22.5 | 22.55 | 22.55 | -0.1 (-0.44%) | 303,367 |
| 8 Jun 2004 | INR | 23 | 23.25 | 22.6 | 22.65 | 22.65 | -0.3 (-1.31%) | 340,469 |
| 7 Jun 2004 | INR | 23.1 | 23.15 | 22.7 | 22.95 | 22.95 | 0.0 (0.0%) | 632,485 |
