| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2004 | INR | 6.73 | 6.83 | 6.4 | 6.43 | 6.43 | -0.29 (-4.32%) | 34,187 |
| 2 Jun 2004 | INR | 6.81 | 6.81 | 6.55 | 6.72 | 6.72 | +0.15 (+2.28%) | 36,576 |
| 1 Jun 2004 | INR | 6.55 | 6.79 | 6.46 | 6.57 | 6.57 | +0.07 (+1.08%) | 26,416 |
| 31 May 2004 | INR | 6.52 | 6.9 | 6.2 | 6.5 | 6.5 | -0.22 (-3.27%) | 59,805 |
| 28 May 2004 | INR | 7.07 | 7.07 | 6.66 | 6.72 | 6.72 | -0.32 (-4.55%) | 56,583 |
| 27 May 2004 | INR | 7.2 | 7.3 | 7 | 7.04 | 7.04 | -0.31 (-4.22%) | 25,471 |
| 26 May 2004 | INR | 7.55 | 7.56 | 7.3 | 7.35 | 7.35 | +0.1 (+1.38%) | 37,638 |
| 25 May 2004 | INR | 7.4 | 7.5 | 7.2 | 7.25 | 7.25 | -0.21 (-2.82%) | 29,048 |
| 24 May 2004 | INR | 7.4 | 7.55 | 7.3 | 7.46 | 7.46 | +0.22 (+3.04%) | 64,931 |
| 21 May 2004 | INR | 7.13 | 7.3 | 7.11 | 7.24 | 7.24 | -0.16 (-2.16%) | 28,170 |
| 20 May 2004 | INR | 7.5 | 7.71 | 7.25 | 7.4 | 7.4 | +0.01 (+0.14%) | 35,863 |
| 19 May 2004 | INR | 7.35 | 7.5 | 7.12 | 7.39 | 7.39 | +0.36 (+5.12%) | 40,082 |
| 18 May 2004 | INR | 6.98 | 7.2 | 6.2 | 7.03 | 7.03 | +0.61 (+9.50%) | 69,944 |
| 17 May 2004 | INR | 6.8 | 7.1 | 5.8 | 6.42 | 6.42 | -0.82 (-11.33%) | 82,731 |
| 14 May 2004 | INR | 7.9 | 8 | 7.1 | 7.24 | 7.24 | -0.72 (-9.05%) | 237,430 |
| 13 May 2004 | INR | 7.65 | 8.5 | 7.5 | 7.96 | 7.96 | -0.08 (-1.00%) | 72,266 |
| 12 May 2004 | INR | 8.05 | 8.15 | 7.95 | 8.04 | 8.04 | +0.02 (+0.25%) | 34,139 |
| 11 May 2004 | INR | 8.25 | 8.25 | 7.86 | 8.02 | 8.02 | -0.46 (-5.42%) | 122,782 |
| 10 May 2004 | INR | 8.35 | 8.78 | 8.07 | 8.48 | 8.48 | +0.06 (+0.71%) | 54,925 |
| 7 May 2004 | INR | 8.5 | 8.8 | 8.35 | 8.42 | 8.42 | -0.11 (-1.29%) | 79,028 |
| 6 May 2004 | INR | 8.48 | 8.9 | 8.4 | 8.53 | 8.53 | +0.21 (+2.52%) | 84,903 |
| 5 May 2004 | INR | 8.4 | 8.5 | 8.15 | 8.32 | 8.32 | -0.02 (-0.24%) | 87,690 |
| 4 May 2004 | INR | 8.01 | 8.5 | 8.01 | 8.34 | 8.34 | +0.29 (+3.60%) | 85,597 |
| 3 May 2004 | INR | 8.02 | 8.32 | 7.95 | 8.05 | 8.05 | -0.18 (-2.19%) | 66,161 |
| 30 Apr 2004 | INR | 8.03 | 8.5 | 8.03 | 8.23 | 8.23 | +0.13 (+1.60%) | 81,145 |
| 29 Apr 2004 | INR | 7.85 | 8.3 | 7.85 | 8.1 | 8.1 | +0.04 (+0.50%) | 117,214 |
| 28 Apr 2004 | INR | 8.05 | 8.18 | 7.75 | 8.06 | 8.06 | +0.25 (+3.20%) | 88,845 |
| 27 Apr 2004 | INR | 8.8 | 8.92 | 7.75 | 7.81 | 7.81 | -1.19 (-13.22%) | 245,215 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 9 | 9 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 9.68 | 9.7 | 8.95 | 9 | 9 | -0.51 (-5.36%) | 214,562 |
