| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2004 | INR | 23.45 | 23.45 | 22.05 | 22.25 | 22.25 | -0.2 (-0.89%) | 62,315 |
| 2 Jun 2004 | INR | 21.95 | 23.25 | 21.95 | 22.45 | 22.45 | +0.4 (+1.81%) | 46,549 |
| 1 Jun 2004 | INR | 23.5 | 24.5 | 21.3 | 22.05 | 22.05 | -0.4 (-1.78%) | 75,599 |
| 31 May 2004 | INR | 22.05 | 23.5 | 22 | 22.45 | 22.45 | -0.35 (-1.54%) | 42,578 |
| 28 May 2004 | INR | 24.5 | 24.95 | 22.65 | 22.8 | 22.8 | -2.25 (-8.98%) | 59,113 |
| 27 May 2004 | INR | 25 | 25.3 | 24.75 | 25.05 | 25.05 | -0.3 (-1.18%) | 24,469 |
| 26 May 2004 | INR | 25.95 | 26.25 | 25.2 | 25.35 | 25.35 | -0.25 (-0.98%) | 20,486 |
| 25 May 2004 | INR | 26 | 26 | 25.25 | 25.6 | 25.6 | -0.25 (-0.97%) | 26,236 |
| 24 May 2004 | INR | 27.9 | 27.9 | 25.5 | 25.85 | 25.85 | +0.65 (+2.58%) | 20,886 |
| 21 May 2004 | INR | 26.1 | 26.1 | 24.75 | 25.2 | 25.2 | -0.85 (-3.26%) | 29,504 |
| 20 May 2004 | INR | 26.65 | 27 | 25.5 | 26.05 | 26.05 | +0.15 (+0.58%) | 51,037 |
| 19 May 2004 | INR | 25.7 | 26.2 | 24.3 | 25.9 | 25.9 | +2.6 (+11.16%) | 87,467 |
| 18 May 2004 | INR | 19.05 | 23.3 | 19 | 23.3 | 23.3 | +3.85 (+19.79%) | 83,138 |
| 17 May 2004 | INR | 22.5 | 22.6 | 18.5 | 19.45 | 19.45 | -3.65 (-15.80%) | 96,128 |
| 14 May 2004 | INR | 24.15 | 24.5 | 23 | 23.1 | 23.1 | -1.15 (-4.74%) | 32,828 |
| 13 May 2004 | INR | 23.5 | 25.7 | 23 | 24.25 | 24.25 | -0.55 (-2.22%) | 70,977 |
| 12 May 2004 | INR | 25.75 | 26 | 23.55 | 24.8 | 24.8 | +0.1 (+0.40%) | 55,493 |
| 11 May 2004 | INR | 25.8 | 26.2 | 24 | 24.7 | 24.7 | -1.75 (-6.62%) | 39,718 |
| 10 May 2004 | INR | 27 | 27 | 26 | 26.45 | 26.45 | -0.4 (-1.49%) | 15,101 |
| 7 May 2004 | INR | 27.05 | 27.4 | 26.55 | 26.85 | 26.85 | -0.05 (-0.19%) | 39,840 |
| 6 May 2004 | INR | 28 | 28.05 | 26.7 | 26.9 | 26.9 | -0.25 (-0.92%) | 37,372 |
| 5 May 2004 | INR | 27.8 | 27.8 | 26.3 | 27.15 | 27.15 | -0.35 (-1.27%) | 62,751 |
| 4 May 2004 | INR | 27.2 | 28 | 27.2 | 27.5 | 27.5 | -0.2 (-0.72%) | 24,819 |
| 3 May 2004 | INR | 27.55 | 28.2 | 27.4 | 27.7 | 27.7 | -0.25 (-0.89%) | 21,941 |
| 30 Apr 2004 | INR | 30 | 30 | 27.4 | 27.95 | 27.95 | -0.2 (-0.71%) | 24,842 |
| 29 Apr 2004 | INR | 27.95 | 28.5 | 27.95 | 28.15 | 28.15 | +0.05 (+0.18%) | 51,893 |
| 28 Apr 2004 | INR | 27.55 | 28.35 | 27.15 | 28.1 | 28.1 | -0.2 (-0.71%) | 24,827 |
| 27 Apr 2004 | INR | 28.65 | 28.9 | 28 | 28.3 | 28.3 | -0.85 (-2.92%) | 45,426 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 29.15 | 29.15 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 31.35 | 31.4 | 29 | 29.15 | 29.15 | -0.55 (-1.85%) | 24,131 |
