| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2004 | INR | 23.1 | 27.5 | 23.1 | 26.5 | 5.3 | -0.2 (-0.75%) | 141,930 |
| 1 Jul 2004 | INR | 27.1 | 27.5 | 26.35 | 26.7 | 5.34 | -0.3 (-1.11%) | 129,450 |
| 30 Jun 2004 | INR | 27.8 | 28.9 | 26.75 | 27 | 5.4 | -0.05 (-0.18%) | 182,910 |
| 29 Jun 2004 | INR | 25.55 | 29.1 | 25.55 | 27.05 | 5.41 | +0.85 (+3.24%) | 706,990 |
| 28 Jun 2004 | INR | 25.5 | 26.75 | 24.9 | 26.2 | 5.24 | +1.1 (+4.38%) | 177,095 |
| 25 Jun 2004 | INR | 23.5 | 25.65 | 23 | 25.1 | 5.02 | +1.8 (+7.73%) | 269,955 |
| 24 Jun 2004 | INR | 23.3 | 24.8 | 23.05 | 23.3 | 4.66 | -0.95 (-3.92%) | 108,855 |
| 23 Jun 2004 | INR | 25.55 | 25.55 | 24.1 | 24.25 | 4.85 | -0.75 (-3%) | 86,825 |
| 22 Jun 2004 | INR | 25.25 | 25.8 | 24.5 | 25 | 5 | -0.25 (-0.99%) | 151,005 |
| 21 Jun 2004 | INR | 27.2 | 28.7 | 25.15 | 25.25 | 5.05 | -2 (-7.34%) | 264,245 |
| 18 Jun 2004 | INR | 26 | 28.8 | 25.4 | 27.25 | 5.45 | +1.05 (+4.01%) | 529,470 |
| 17 Jun 2004 | INR | 24 | 26.45 | 24 | 26.2 | 5.24 | +0.55 (+2.14%) | 177,825 |
| 16 Jun 2004 | INR | 25.2 | 26.3 | 25.2 | 25.65 | 5.13 | +0.6 (+2.40%) | 330,560 |
| 15 Jun 2004 | INR | 27 | 27 | 24.8 | 25.05 | 5.01 | -1 (-3.84%) | 303,375 |
| 14 Jun 2004 | INR | 29.25 | 29.25 | 25.65 | 26.05 | 5.21 | -2 (-7.13%) | 264,565 |
| 11 Jun 2004 | INR | 29.5 | 29.6 | 27.9 | 28.05 | 5.61 | -1.3 (-4.43%) | 224,395 |
| 10 Jun 2004 | INR | 30.15 | 30.5 | 29.2 | 29.35 | 5.87 | -1.15 (-3.77%) | 192,455 |
| 9 Jun 2004 | INR | 30.6 | 31.45 | 30.1 | 30.5 | 6.1 | -0.35 (-1.13%) | 338,630 |
| 8 Jun 2004 | INR | 30.9 | 31.5 | 30.55 | 30.85 | 6.17 | +0.25 (+0.82%) | 349,605 |
| 7 Jun 2004 | INR | 30.2 | 31 | 30 | 30.6 | 6.12 | +0.8 (+2.68%) | 380,820 |
| 4 Jun 2004 | INR | 30.95 | 31.25 | 29.05 | 29.8 | 5.96 | -0.9 (-2.93%) | 401,080 |
| 3 Jun 2004 | INR | 33.5 | 33.7 | 30.15 | 30.7 | 6.14 | -2.3 (-6.97%) | 719,070 |
| 2 Jun 2004 | INR | 34.8 | 34.9 | 32.65 | 33 | 6.6 | -1.2 (-3.51%) | 414,660 |
| 1 Jun 2004 | INR | 34.8 | 35.25 | 34 | 34.2 | 6.84 | +0.6 (+1.79%) | 559,600 |
| 31 May 2004 | INR | 33.1 | 34.45 | 32.65 | 33.6 | 6.72 | -0.1 (-0.30%) | 744,080 |
| 28 May 2004 | INR | 36 | 38.45 | 33.1 | 33.7 | 6.74 | -4.3 (-11.32%) | 1,270,150 |
| 27 May 2004 | INR | 38.15 | 40.25 | 37.35 | 38 | 7.6 | +0.05 (+0.13%) | 1,882,245 |
| 26 May 2004 | INR | 38.4 | 38.85 | 37.3 | 37.95 | 7.59 | +0.05 (+0.13%) | 1,447,640 |
| 25 May 2004 | INR | 35.45 | 38.45 | 34.5 | 37.9 | 7.58 | +2.45 (+6.91%) | 1,919,695 |
| 24 May 2004 | INR | 36.45 | 36.45 | 35.2 | 35.45 | 7.09 | -0.45 (-1.25%) | 1,198,595 |
