| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2004 | INR | 16.8 | 17.4 | 16.8 | 17.1 | 17.1 | 0.0 (0.0%) | 92,055 |
| 31 May 2004 | INR | 16.85 | 17.2 | 16.85 | 17.1 | 17.1 | -0.05 (-0.29%) | 82,693 |
| 28 May 2004 | INR | 17.6 | 17.6 | 17.15 | 17.15 | 17.15 | -0.3 (-1.72%) | 31,380 |
| 27 May 2004 | INR | 17.5 | 17.85 | 17.2 | 17.45 | 17.45 | -0.05 (-0.29%) | 26,104 |
| 26 May 2004 | INR | 17.2 | 17.6 | 17.15 | 17.5 | 17.5 | +0.1 (+0.57%) | 39,309 |
| 25 May 2004 | INR | 17.2 | 17.4 | 17.2 | 17.4 | 17.4 | +0.05 (+0.29%) | 21,510 |
| 24 May 2004 | INR | 17.35 | 17.4 | 17 | 17.35 | 17.35 | +0.25 (+1.46%) | 26,082 |
| 21 May 2004 | INR | 16.9 | 17.1 | 16.55 | 17.1 | 17.1 | +0.3 (+1.79%) | 38,450 |
| 20 May 2004 | INR | 16.8 | 17 | 16.4 | 16.8 | 16.8 | +0.1 (+0.60%) | 37,360 |
| 19 May 2004 | INR | 16.15 | 16.75 | 16.15 | 16.7 | 16.7 | +0.25 (+1.52%) | 98,300 |
| 18 May 2004 | INR | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.3 (-1.79%) | 30,500 |
| 17 May 2004 | INR | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.3 (-1.76%) | 300 |
| 14 May 2004 | INR | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.3 (-1.73%) | 3,900 |
| 13 May 2004 | INR | 16.8 | 17.35 | 16.8 | 17.35 | 17.35 | +0.3 (+1.76%) | 45,100 |
| 12 May 2004 | INR | 17.2 | 17.25 | 17 | 17.05 | 17.05 | -0.2 (-1.16%) | 44,000 |
| 11 May 2004 | INR | 17.85 | 17.85 | 17.25 | 17.25 | 17.25 | -0.35 (-1.99%) | 34,400 |
| 10 May 2004 | INR | 17.2 | 17.75 | 17.2 | 17.6 | 17.6 | +0.15 (+0.86%) | 16,949 |
| 7 May 2004 | INR | 17.3 | 17.45 | 17.2 | 17.45 | 17.45 | -0.05 (-0.29%) | 26,500 |
| 6 May 2004 | INR | 17.2 | 17.5 | 17.1 | 17.5 | 17.5 | +0.15 (+0.86%) | 8,450 |
| 5 May 2004 | INR | 17.75 | 17.75 | 17.25 | 17.35 | 17.35 | -0.1 (-0.57%) | 8,850 |
| 4 May 2004 | INR | 16.85 | 17.45 | 16.85 | 17.45 | 17.45 | +0.3 (+1.75%) | 34,800 |
| 3 May 2004 | INR | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.3 (-1.72%) | 500 |
| 30 Apr 2004 | INR | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.35 (-1.97%) | 1,800 |
| 29 Apr 2004 | INR | 17.8 | 17.8 | 17.8 | 17.8 | 17.8 | -0.35 (-1.93%) | 800 |
| 28 Apr 2004 | INR | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.35 (-1.89%) | 3,011 |
| 27 Apr 2004 | INR | 18.5 | 19 | 18.5 | 18.5 | 18.5 | -0.35 (-1.86%) | 18,751 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 18.85 | 18.85 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 18.9 | 18.9 | 18.2 | 18.85 | 18.85 | +0.3 (+1.62%) | 82,601 |
| 22 Apr 2004 | INR | 18.5 | 18.55 | 18.5 | 18.55 | 18.55 | +0.35 (+1.92%) | 28,750 |
| 21 Apr 2004 | INR | 18 | 18.2 | 17.75 | 18.2 | 18.2 | +0.35 (+1.96%) | 33,250 |
