| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2004 | INR | 90.85 | 90.85 | 88.25 | 89.9 | 89.9 | +1.85 (+2.10%) | 2,800 |
| 9 Jul 2004 | INR | 87 | 89.25 | 85.5 | 88.05 | 88.05 | +1.75 (+2.03%) | 5,575 |
| 8 Jul 2004 | INR | 91 | 91 | 85.5 | 86.3 | 86.3 | -2.85 (-3.20%) | 8,295 |
| 7 Jul 2004 | INR | 90 | 90 | 89 | 89.15 | 89.15 | -0.45 (-0.50%) | 6,308 |
| 6 Jul 2004 | INR | 96.5 | 96.5 | 88 | 89.6 | 89.6 | -0.15 (-0.17%) | 5,727 |
| 5 Jul 2004 | INR | 90.2 | 90.2 | 88.1 | 89.75 | 89.75 | +0.15 (+0.17%) | 3,669 |
| 2 Jul 2004 | INR | 92.75 | 93.5 | 89.5 | 89.6 | 89.6 | -0.95 (-1.05%) | 6,079 |
| 1 Jul 2004 | INR | 97.9 | 99.5 | 89.35 | 90.55 | 90.55 | -5.7 (-5.92%) | 20,385 |
| 30 Jun 2004 | INR | 95.05 | 103.6 | 94 | 96.25 | 96.25 | +2.15 (+2.28%) | 59,237 |
| 29 Jun 2004 | INR | 92.05 | 95.3 | 91.3 | 94.1 | 94.1 | +1.8 (+1.95%) | 10,068 |
| 28 Jun 2004 | INR | 88.15 | 92.8 | 88.1 | 92.3 | 92.3 | +4.05 (+4.59%) | 20,969 |
| 25 Jun 2004 | INR | 84 | 89 | 84 | 88.25 | 88.25 | +5 (+6.01%) | 17,323 |
| 24 Jun 2004 | INR | 82.3 | 83.25 | 81.15 | 83.25 | 83.25 | +0.5 (+0.60%) | 3,042 |
| 23 Jun 2004 | INR | 85 | 85 | 82 | 82.75 | 82.75 | 0.0 (0.0%) | 5,917 |
| 22 Jun 2004 | INR | 84 | 84 | 82 | 82.75 | 82.75 | -1.35 (-1.61%) | 3,267 |
| 21 Jun 2004 | INR | 85.3 | 85.5 | 84 | 84.1 | 84.1 | -2.1 (-2.44%) | 3,296 |
| 18 Jun 2004 | INR | 87.65 | 88 | 85.6 | 86.2 | 86.2 | -0.5 (-0.58%) | 2,470 |
| 17 Jun 2004 | INR | 88 | 88 | 85.55 | 86.7 | 86.7 | -0.95 (-1.08%) | 3,835 |
| 16 Jun 2004 | INR | 89.9 | 90 | 87 | 87.65 | 87.65 | -1.25 (-1.41%) | 5,672 |
| 15 Jun 2004 | INR | 91 | 91 | 88.25 | 88.9 | 88.9 | -0.9 (-1.00%) | 3,201 |
| 14 Jun 2004 | INR | 90 | 91 | 89 | 89.8 | 89.8 | -0.15 (-0.17%) | 3,851 |
| 11 Jun 2004 | INR | 92 | 93 | 89 | 89.95 | 89.95 | -2.35 (-2.55%) | 4,900 |
| 10 Jun 2004 | INR | 92.05 | 92.9 | 91 | 92.3 | 92.3 | -0.55 (-0.59%) | 5,679 |
| 9 Jun 2004 | INR | 93.95 | 93.95 | 92 | 92.85 | 92.85 | +0.85 (+0.92%) | 2,655 |
| 8 Jun 2004 | INR | 94 | 94 | 91.3 | 92 | 92 | -2.25 (-2.39%) | 8,832 |
| 7 Jun 2004 | INR | 92 | 95 | 92 | 94.25 | 94.25 | +3 (+3.29%) | 9,869 |
| 4 Jun 2004 | INR | 91 | 92.9 | 89 | 91.25 | 91.25 | -0.85 (-0.92%) | 17,072 |
| 3 Jun 2004 | INR | 92.65 | 93.5 | 92 | 92.1 | 92.1 | -0.6 (-0.65%) | 9,010 |
| 2 Jun 2004 | INR | 94.45 | 94.45 | 90.5 | 92.7 | 92.7 | +0.25 (+0.27%) | 20,542 |
| 1 Jun 2004 | INR | 91 | 94.5 | 91 | 92.45 | 92.45 | +1.2 (+1.32%) | 18,230 |
