| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2004 | INR | 38.4 | 38.5 | 37.5 | 38.2 | 19.1 | +0.6 (+1.60%) | 5,695 |
| 23 Jun 2004 | INR | 36.75 | 39.25 | 36.75 | 37.6 | 18.8 | +1.3 (+3.58%) | 11,663 |
| 22 Jun 2004 | INR | 35 | 37 | 35 | 36.3 | 18.15 | +1.35 (+3.86%) | 5,368 |
| 21 Jun 2004 | INR | 34.5 | 35.45 | 34.5 | 34.95 | 17.475 | -0.45 (-1.27%) | 2,303 |
| 18 Jun 2004 | INR | 34.5 | 35.7 | 34.5 | 35.4 | 17.7 | +1.25 (+3.66%) | 1,756 |
| 17 Jun 2004 | INR | 33.05 | 34.9 | 33.05 | 34.15 | 17.075 | +0.3 (+0.89%) | 1,250 |
| 16 Jun 2004 | INR | 33.85 | 34.25 | 33.85 | 33.85 | 16.925 | -1.1 (-3.15%) | 1,482 |
| 15 Jun 2004 | INR | 35.15 | 35.15 | 33.65 | 34.95 | 17.475 | +1.35 (+4.02%) | 2,072 |
| 14 Jun 2004 | INR | 33.5 | 34.15 | 33.25 | 33.6 | 16.8 | -1.35 (-3.86%) | 3,116 |
| 11 Jun 2004 | INR | 35.6 | 35.6 | 34.55 | 34.95 | 17.475 | -0.3 (-0.85%) | 916 |
| 10 Jun 2004 | INR | 35 | 35.5 | 34.5 | 35.25 | 17.625 | +0.6 (+1.73%) | 647 |
| 9 Jun 2004 | INR | 34.5 | 35.2 | 33.5 | 34.65 | 17.325 | -0.35 (-1%) | 2,069 |
| 8 Jun 2004 | INR | 33.25 | 35 | 33.25 | 35 | 17.5 | -0.9 (-2.51%) | 1,962 |
| 7 Jun 2004 | INR | 35.15 | 35.95 | 35.15 | 35.9 | 17.95 | +0.85 (+2.43%) | 952 |
| 4 Jun 2004 | INR | 35 | 35.6 | 34.65 | 35.05 | 17.525 | -0.7 (-1.96%) | 2,715 |
| 3 Jun 2004 | INR | 36 | 36.85 | 35.75 | 35.75 | 17.875 | -0.7 (-1.92%) | 1,300 |
| 2 Jun 2004 | INR | 35.6 | 37.1 | 35.5 | 36.45 | 18.225 | +0.25 (+0.69%) | 2,413 |
| 1 Jun 2004 | INR | 36.15 | 36.2 | 36.15 | 36.2 | 18.1 | +0.6 (+1.69%) | 437 |
| 31 May 2004 | INR | 35.9 | 36.9 | 35.15 | 35.6 | 17.8 | -0.2 (-0.56%) | 1,031 |
| 28 May 2004 | INR | 37 | 37.1 | 35.15 | 35.8 | 17.9 | -2.3 (-6.04%) | 1,944 |
| 27 May 2004 | INR | 37.55 | 38.5 | 37.3 | 38.1 | 19.05 | +0.3 (+0.79%) | 1,634 |
| 26 May 2004 | INR | 38.5 | 38.75 | 37.5 | 37.8 | 18.9 | -0.2 (-0.53%) | 700 |
| 25 May 2004 | INR | 39.25 | 39.25 | 37.25 | 38 | 19 | +0.4 (+1.06%) | 262 |
| 24 May 2004 | INR | 37.25 | 38.75 | 37.25 | 37.6 | 18.8 | +0.5 (+1.35%) | 1,526 |
| 21 May 2004 | INR | 36.1 | 38.25 | 36.1 | 37.1 | 18.55 | -0.7 (-1.85%) | 1,035 |
| 20 May 2004 | INR | 36.6 | 38.65 | 36.55 | 37.8 | 18.9 | +0.55 (+1.48%) | 1,505 |
| 19 May 2004 | INR | 35.05 | 37.5 | 35.05 | 37.25 | 18.625 | +0.95 (+2.62%) | 1,891 |
| 18 May 2004 | INR | 35.65 | 37.8 | 35.5 | 36.3 | 18.15 | +0.75 (+2.11%) | 2,560 |
| 17 May 2004 | INR | 37 | 37 | 34.1 | 35.55 | 17.775 | -1.25 (-3.40%) | 3,495 |
| 14 May 2004 | INR | 38 | 39 | 35.65 | 36.8 | 18.4 | -2.9 (-7.30%) | 3,844 |
