| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2004 | INR | 17.6 | 17.9 | 17 | 17.1 | 17.1 | -0.25 (-1.44%) | 31,199 |
| 2 Jun 2004 | INR | 18 | 18.65 | 17.3 | 17.35 | 17.35 | -0.85 (-4.67%) | 74,391 |
| 1 Jun 2004 | INR | 18.9 | 19.75 | 18.2 | 18.2 | 18.2 | -0.95 (-4.96%) | 50,762 |
| 31 May 2004 | INR | 19.25 | 19.5 | 19.15 | 19.15 | 19.15 | -1 (-4.96%) | 36,376 |
| 28 May 2004 | INR | 21.35 | 21.45 | 20.1 | 20.15 | 20.15 | -0.9 (-4.28%) | 63,546 |
| 27 May 2004 | INR | 21 | 21.05 | 20.3 | 21.05 | 21.05 | +1 (+4.99%) | 89,369 |
| 26 May 2004 | INR | 19.5 | 20.05 | 19.3 | 20.05 | 20.05 | +0.95 (+4.97%) | 67,198 |
| 25 May 2004 | INR | 19 | 19.2 | 18.55 | 19.1 | 19.1 | +0.8 (+4.37%) | 149,537 |
| 24 May 2004 | INR | 17.9 | 18.3 | 17.9 | 18.3 | 18.3 | +0.85 (+4.87%) | 118,290 |
| 21 May 2004 | INR | 17.85 | 17.85 | 16.5 | 17.45 | 17.45 | +0.25 (+1.45%) | 21,400 |
| 20 May 2004 | INR | 18.9 | 18.9 | 17.15 | 17.2 | 17.2 | -0.8 (-4.44%) | 111,572 |
| 19 May 2004 | INR | 16.55 | 18 | 16.55 | 18 | 18 | +0.85 (+4.96%) | 171,645 |
| 18 May 2004 | INR | 17.15 | 18 | 17.15 | 17.15 | 17.15 | -0.85 (-4.72%) | 62,805 |
| 17 May 2004 | INR | 18 | 18.7 | 18 | 18 | 18 | -0.9 (-4.76%) | 46,581 |
| 14 May 2004 | INR | 20 | 20.05 | 18.8 | 18.9 | 18.9 | -0.85 (-4.30%) | 111,487 |
| 13 May 2004 | INR | 19.75 | 20.5 | 19.45 | 19.75 | 19.75 | -0.25 (-1.25%) | 85,226 |
| 12 May 2004 | INR | 21.15 | 21.15 | 19.8 | 20 | 20 | -0.15 (-0.74%) | 63,961 |
| 11 May 2004 | INR | 20.35 | 21.1 | 20 | 20.15 | 20.15 | -0.9 (-4.28%) | 100,093 |
| 10 May 2004 | INR | 21.1 | 22 | 20.8 | 21.05 | 21.05 | -0.8 (-3.66%) | 51,992 |
| 7 May 2004 | INR | 22 | 22.75 | 21.65 | 21.85 | 21.85 | 0.0 (0.0%) | 58,408 |
| 6 May 2004 | INR | 23.7 | 23.7 | 21.55 | 21.85 | 21.85 | -0.8 (-3.53%) | 110,597 |
| 5 May 2004 | INR | 22.55 | 23.2 | 22.15 | 22.65 | 22.65 | +0.55 (+2.49%) | 133,608 |
| 4 May 2004 | INR | 23.4 | 23.4 | 21.8 | 22.1 | 22.1 | -0.2 (-0.90%) | 33,815 |
| 3 May 2004 | INR | 23.15 | 23.15 | 22.3 | 22.3 | 22.3 | -1.15 (-4.90%) | 94,534 |
| 30 Apr 2004 | INR | 23.2 | 24.55 | 23.1 | 23.45 | 23.45 | +0.05 (+0.21%) | 55,666 |
| 29 Apr 2004 | INR | 24.2 | 24.55 | 23.3 | 23.4 | 23.4 | -0.75 (-3.11%) | 39,622 |
| 28 Apr 2004 | INR | 25.5 | 25.5 | 23.9 | 24.15 | 24.15 | -0.8 (-3.21%) | 58,529 |
| 27 Apr 2004 | INR | 25 | 25.2 | 24.35 | 24.95 | 24.95 | -0.65 (-2.54%) | 50,264 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 25.6 | 25.6 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 27.5 | 27.5 | 25.55 | 25.6 | 25.6 | -1.25 (-4.66%) | 30,210 |
