| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2004 | INR | 7.38 | 8 | 7.38 | 7.63 | 7.63 | +0.25 (+3.39%) | 500,788 |
| 28 May 2004 | INR | 7.35 | 8.37 | 7.25 | 7.38 | 7.38 | +0.4 (+5.73%) | 497,282 |
| 27 May 2004 | INR | 7.14 | 7.14 | 6.95 | 6.98 | 6.98 | -0.1 (-1.41%) | 81,345 |
| 26 May 2004 | INR | 7.39 | 7.39 | 7.05 | 7.08 | 7.08 | -0.09 (-1.26%) | 78,943 |
| 25 May 2004 | INR | 7.4 | 7.45 | 7.1 | 7.17 | 7.17 | -0.25 (-3.37%) | 70,337 |
| 24 May 2004 | INR | 7.1 | 7.49 | 7.1 | 7.42 | 7.42 | +0.29 (+4.07%) | 113,810 |
| 21 May 2004 | INR | 7 | 7.26 | 6.56 | 7.13 | 7.13 | +0.12 (+1.71%) | 86,309 |
| 20 May 2004 | INR | 7.1 | 7.2 | 6.9 | 7.01 | 7.01 | +0.04 (+0.57%) | 70,836 |
| 19 May 2004 | INR | 7 | 7.13 | 6.21 | 6.97 | 6.97 | +0.53 (+8.23%) | 183,086 |
| 18 May 2004 | INR | 6.6 | 6.8 | 6 | 6.44 | 6.44 | +0.31 (+5.06%) | 138,363 |
| 17 May 2004 | INR | 6.9 | 6.9 | 5.56 | 6.13 | 6.13 | -0.81 (-11.67%) | 127,280 |
| 14 May 2004 | INR | 7.16 | 7.49 | 6.9 | 6.94 | 6.94 | -0.34 (-4.67%) | 222,125 |
| 13 May 2004 | INR | 7 | 7.5 | 7 | 7.28 | 7.28 | 0.0 (0.0%) | 71,925 |
| 12 May 2004 | INR | 7.3 | 7.35 | 7.1 | 7.28 | 7.28 | +0.1 (+1.39%) | 106,590 |
| 11 May 2004 | INR | 7.48 | 7.5 | 7.11 | 7.18 | 7.18 | -0.29 (-3.88%) | 117,304 |
| 10 May 2004 | INR | 7.5 | 7.5 | 7.3 | 7.47 | 7.47 | +0.09 (+1.22%) | 244,530 |
| 7 May 2004 | INR | 7.35 | 7.49 | 7.35 | 7.38 | 7.38 | -0.06 (-0.81%) | 59,220 |
| 6 May 2004 | INR | 7.5 | 7.5 | 7.38 | 7.44 | 7.44 | +0.06 (+0.81%) | 232,591 |
| 5 May 2004 | INR | 7.26 | 7.44 | 7.25 | 7.38 | 7.38 | +0.05 (+0.68%) | 84,337 |
| 4 May 2004 | INR | 7.48 | 7.5 | 7.3 | 7.33 | 7.33 | -0.04 (-0.54%) | 64,525 |
| 3 May 2004 | INR | 7.5 | 7.5 | 7.25 | 7.37 | 7.37 | -0.08 (-1.07%) | 43,716 |
| 30 Apr 2004 | INR | 7.4 | 7.5 | 7.4 | 7.45 | 7.45 | -0.09 (-1.19%) | 44,200 |
| 29 Apr 2004 | INR | 7.21 | 7.69 | 7.21 | 7.54 | 7.54 | +0.08 (+1.07%) | 57,498 |
| 28 Apr 2004 | INR | 7.02 | 7.5 | 7.02 | 7.46 | 7.46 | +0.05 (+0.67%) | 69,838 |
| 27 Apr 2004 | INR | 7.6 | 7.88 | 7.4 | 7.41 | 7.41 | -0.42 (-5.36%) | 97,920 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 7.83 | 7.83 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 8 | 8.1 | 7.75 | 7.83 | 7.83 | -0.02 (-0.25%) | 186,380 |
| 22 Apr 2004 | INR | 7.95 | 8 | 7.61 | 7.85 | 7.85 | +0.16 (+2.08%) | 216,329 |
| 21 Apr 2004 | INR | 7.45 | 7.75 | 7.45 | 7.69 | 7.69 | +0.27 (+3.64%) | 84,679 |
| 20 Apr 2004 | INR | 7.4 | 7.5 | 7.35 | 7.42 | 7.42 | +0.03 (+0.41%) | 95,126 |
