| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2004 | INR | 41.5 | 43.1 | 39.95 | 43.05 | 43.05 | +2 (+4.87%) | 145,264 |
| 18 May 2004 | INR | 40.95 | 42 | 40.95 | 41.05 | 41.05 | -2.05 (-4.76%) | 95,309 |
| 17 May 2004 | INR | 43.25 | 43.25 | 43.1 | 43.1 | 43.1 | -2.25 (-4.96%) | 1,575 |
| 14 May 2004 | INR | 46.75 | 48 | 45.35 | 45.35 | 45.35 | -2.35 (-4.93%) | 47,379 |
| 13 May 2004 | INR | 47.55 | 51.25 | 47.55 | 47.7 | 47.7 | -2.3 (-4.60%) | 211,252 |
| 12 May 2004 | INR | 51 | 55.2 | 50 | 50 | 50 | -2.6 (-4.94%) | 306,881 |
| 11 May 2004 | INR | 54.05 | 54.5 | 52.6 | 52.6 | 52.6 | -2.75 (-4.97%) | 33,960 |
| 10 May 2004 | INR | 59 | 59 | 55.25 | 55.35 | 55.35 | -2.8 (-4.82%) | 72,052 |
| 7 May 2004 | INR | 60.4 | 60.5 | 57.4 | 58.15 | 58.15 | -1.8 (-3.00%) | 78,246 |
| 6 May 2004 | INR | 62.95 | 63 | 59.55 | 59.95 | 59.95 | -2.7 (-4.31%) | 427,496 |
| 5 May 2004 | INR | 66.95 | 67.9 | 61.5 | 62.65 | 62.65 | -2.05 (-3.17%) | 387,067 |
| 4 May 2004 | INR | 62.5 | 64.7 | 62.5 | 64.7 | 64.7 | +3.05 (+4.95%) | 111,420 |
| 3 May 2004 | INR | 62.4 | 62.8 | 60.05 | 61.65 | 61.65 | +1.8 (+3.01%) | 223,282 |
| 30 Apr 2004 | INR | 58.5 | 59.85 | 58.5 | 59.85 | 59.85 | +2.85 (+5%) | 150,336 |
| 29 Apr 2004 | INR | 56.25 | 58.35 | 56 | 57 | 57 | +1.4 (+2.52%) | 114,096 |
| 28 Apr 2004 | INR | 53.4 | 55.7 | 52 | 55.6 | 55.6 | 0.0 (0.0%) | 24,350 |
| 28 Apr 2004 |
|
|||||||
