| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2004 | INR | 6.52 | 6.56 | 6.35 | 6.48 | 6.48 | -0.04 (-0.61%) | 38,310 |
| 3 Jun 2004 | INR | 6.47 | 7 | 6.47 | 6.52 | 6.52 | -0.26 (-3.83%) | 49,979 |
| 2 Jun 2004 | INR | 6.69 | 7.08 | 6.62 | 6.78 | 6.78 | +0.17 (+2.57%) | 146,500 |
| 1 Jun 2004 | INR | 6.8 | 6.8 | 6.53 | 6.61 | 6.61 | 0.0 (0.0%) | 51,769 |
| 31 May 2004 | INR | 6.5 | 7.25 | 6.08 | 6.61 | 6.61 | +0.1 (+1.54%) | 139,182 |
| 28 May 2004 | INR | 6.17 | 6.65 | 6.17 | 6.51 | 6.51 | +0.03 (+0.46%) | 78,560 |
| 27 May 2004 | INR | 6.05 | 6.64 | 6.05 | 6.48 | 6.48 | +0.35 (+5.71%) | 197,977 |
| 26 May 2004 | INR | 6.15 | 6.19 | 6.1 | 6.13 | 6.13 | -0.06 (-0.97%) | 28,805 |
| 25 May 2004 | INR | 6.05 | 6.3 | 6.04 | 6.19 | 6.19 | +0.08 (+1.31%) | 21,641 |
| 24 May 2004 | INR | 6.02 | 6.3 | 5.75 | 6.11 | 6.11 | -0.08 (-1.29%) | 38,923 |
| 21 May 2004 | INR | 6.06 | 6.35 | 6.04 | 6.19 | 6.19 | -0.21 (-3.28%) | 27,447 |
| 20 May 2004 | INR | 6.17 | 6.8 | 6.15 | 6.4 | 6.4 | +0.08 (+1.27%) | 55,168 |
| 19 May 2004 | INR | 6.48 | 6.5 | 6.25 | 6.32 | 6.32 | +0.21 (+3.44%) | 33,203 |
| 18 May 2004 | INR | 6.5 | 6.6 | 6.1 | 6.11 | 6.11 | -0.52 (-7.84%) | 56,212 |
| 17 May 2004 | INR | 6.78 | 7 | 6.25 | 6.63 | 6.63 | -0.21 (-3.07%) | 153,166 |
| 14 May 2004 | INR | 6.2 | 7.68 | 6.2 | 6.84 | 6.84 | +0.44 (+6.88%) | 822,150 |
| 13 May 2004 | INR | 5.7 | 6.7 | 5.7 | 6.4 | 6.4 | +0.14 (+2.24%) | 65,966 |
| 12 May 2004 | INR | 6 | 6.49 | 5.91 | 6.26 | 6.26 | +0.2 (+3.30%) | 100,973 |
| 11 May 2004 | INR | 6.25 | 6.25 | 5.95 | 6.06 | 6.06 | +0.06 (+1%) | 138,088 |
| 10 May 2004 | INR | 6.24 | 6.24 | 5.91 | 6 | 6 | -0.09 (-1.48%) | 26,896 |
| 7 May 2004 | INR | 6 | 6.25 | 5.76 | 6.09 | 6.09 | -0.13 (-2.09%) | 17,149 |
| 6 May 2004 | INR | 6.25 | 6.29 | 6.11 | 6.22 | 6.22 | -0.07 (-1.11%) | 20,478 |
| 5 May 2004 | INR | 6.15 | 6.35 | 6.15 | 6.29 | 6.29 | +0.24 (+3.97%) | 39,871 |
| 4 May 2004 | INR | 6.06 | 6.3 | 6 | 6.05 | 6.05 | -0.45 (-6.92%) | 49,080 |
| 3 May 2004 | INR | 6.68 | 6.68 | 6.03 | 6.5 | 6.5 | +0.05 (+0.78%) | 19,269 |
| 30 Apr 2004 | INR | 6.7 | 6.75 | 6.45 | 6.45 | 6.45 | -0.05 (-0.77%) | 57,940 |
| 29 Apr 2004 | INR | 6.5 | 6.65 | 6.35 | 6.5 | 6.5 | +0.06 (+0.93%) | 47,752 |
| 28 Apr 2004 | INR | 6.3 | 6.5 | 6.1 | 6.44 | 6.44 | +0.37 (+6.10%) | 33,069 |
| 27 Apr 2004 | INR | 6.3 | 6.7 | 6 | 6.07 | 6.07 | -0.25 (-3.96%) | 31,569 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 6.32 | 6.32 | 0.0 (0.0%) | 0 |
