| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2004 | INR | 23.4533 | 23.9467 | 23.4533 | 23.7467 | 23.7467 | +0.04 (+0.17%) | 38,791 |
| 1 Jul 2004 | INR | 23.5067 | 23.8533 | 23.5067 | 23.7067 | 23.7067 | +0.107 (+0.45%) | 42,601 |
| 30 Jun 2004 | INR | 23.7067 | 23.7467 | 23.5067 | 23.6 | 23.6 | +0.053 (+0.23%) | 26,089 |
| 29 Jun 2004 | INR | 23 | 23.9067 | 23 | 23.5467 | 23.5467 | +0.093 (+0.40%) | 22,263 |
| 28 Jun 2004 | INR | 22.7067 | 23.5067 | 22.7067 | 23.4533 | 23.4533 | +0.4 (+1.74%) | 37,393 |
| 25 Jun 2004 | INR | 23.8 | 24 | 22.9467 | 23.0533 | 23.0533 | +0.107 (+0.46%) | 23,658 |
| 24 Jun 2004 | INR | 25.0533 | 25.0533 | 22.8533 | 22.9467 | 22.9467 | -0.107 (-0.46%) | 60,178 |
| 23 Jun 2004 | INR | 23.2533 | 23.3067 | 23 | 23.0533 | 23.0533 | -0.053 (-0.23%) | 62,025 |
| 22 Jun 2004 | INR | 23.0533 | 23.4 | 23.0533 | 23.1067 | 23.1067 | -0.347 (-1.48%) | 69,186 |
| 21 Jun 2004 | INR | 23.8 | 23.9067 | 23.2533 | 23.4533 | 23.4533 | -0.147 (-0.62%) | 41,149 |
| 18 Jun 2004 | INR | 25.9067 | 25.9067 | 23.2533 | 23.6 | 23.6 | +0.347 (+1.49%) | 49,611 |
| 17 Jun 2004 | INR | 23.4 | 23.4533 | 23.0533 | 23.2533 | 23.2533 | -0.053 (-0.23%) | 43,295 |
| 16 Jun 2004 | INR | 23.7067 | 23.7067 | 23.2533 | 23.3067 | 23.3067 | +0.053 (+0.23%) | 36,958 |
| 15 Jun 2004 | INR | 23.6 | 23.7467 | 23 | 23.2533 | 23.2533 | +0.507 (+2.23%) | 50,386 |
| 14 Jun 2004 | INR | 24 | 24 | 22.6533 | 22.7467 | 22.7467 | -1.107 (-4.64%) | 97,423 |
| 11 Jun 2004 | INR | 23.8 | 24.3467 | 23.7467 | 23.8533 | 23.8533 | -0.147 (-0.61%) | 90,134 |
| 10 Jun 2004 | INR | 24.3467 | 24.5467 | 23.9067 | 24 | 24 | -0.453 (-1.85%) | 54,998 |
| 9 Jun 2004 | INR | 24.2533 | 24.6 | 24.0533 | 24.4533 | 24.4533 | +0.453 (+1.89%) | 38,565 |
| 8 Jun 2004 | INR | 24 | 24.2 | 23.8 | 24 | 24 | +0.093 (+0.39%) | 58,614 |
| 7 Jun 2004 | INR | 24 | 24.2 | 23.8 | 23.9067 | 23.9067 | 0.0 (0.0%) | 34,167 |
| 4 Jun 2004 | INR | 24.9467 | 24.9467 | 23.6 | 23.9067 | 23.9067 | +0.053 (+0.22%) | 26,034 |
| 3 Jun 2004 | INR | 25.0533 | 25.0533 | 23.8 | 23.8533 | 23.8533 | 0.0 (0.0%) | 35,603 |
| 2 Jun 2004 | INR | 23.8 | 24 | 23.6 | 23.8533 | 23.8533 | +0.147 (+0.62%) | 32,546 |
| 1 Jun 2004 | INR | 25.0533 | 25.0533 | 23.5467 | 23.7067 | 23.7067 | -0.2 (-0.84%) | 59,233 |
| 31 May 2004 | INR | 24.5067 | 24.5067 | 23.6533 | 23.9067 | 23.9067 | -0.44 (-1.81%) | 88,523 |
| 28 May 2004 | INR | 24.8 | 25 | 24.3067 | 24.3467 | 24.3467 | -0.56 (-2.25%) | 87,867 |
| 27 May 2004 | INR | 24.9467 | 25.2 | 24.2533 | 24.9067 | 24.9067 | -0.347 (-1.37%) | 77,103 |
| 26 May 2004 | INR | 25 | 25.6 | 25 | 25.2533 | 25.2533 | -0.053 (-0.21%) | 46,667 |
| 25 May 2004 | INR | 24.6533 | 25.4533 | 24.6533 | 25.3067 | 25.3067 | +0.107 (+0.42%) | 82,123 |
| 24 May 2004 | INR | 26 | 26 | 24.5067 | 25.2 | 25.2 | +0.547 (+2.22%) | 85,210 |
