| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2004 | INR | 26.75 | 26.8 | 25.9 | 26.25 | 5.25 | -0.95 (-3.49%) | 8,065 |
| 3 Jun 2004 | INR | 27.5 | 27.5 | 27.2 | 27.2 | 5.44 | +0.1 (+0.37%) | 7,500 |
| 2 Jun 2004 | INR | 28 | 28.1 | 27.1 | 27.1 | 5.42 | -1 (-3.56%) | 7,375 |
| 1 Jun 2004 | INR | 28.55 | 29 | 27.5 | 28.1 | 5.62 | +0.8 (+2.93%) | 21,080 |
| 31 May 2004 | INR | 28.35 | 28.35 | 27 | 27.3 | 5.46 | -1.65 (-5.70%) | 24,090 |
| 28 May 2004 | INR | 29.05 | 29.2 | 28.8 | 28.95 | 5.79 | -1.9 (-6.16%) | 9,000 |
| 27 May 2004 | INR | 30 | 31 | 30 | 30.85 | 6.17 | -0.2 (-0.64%) | 12,500 |
| 26 May 2004 | INR | 31.5 | 31.5 | 30.6 | 31.05 | 6.21 | +0.9 (+2.99%) | 14,625 |
| 25 May 2004 | INR | 30 | 31 | 30 | 30.15 | 6.03 | -1.65 (-5.19%) | 4,505 |
| 24 May 2004 | INR | 29.7 | 32 | 29.65 | 31.8 | 6.36 | +2.3 (+7.80%) | 31,375 |
| 21 May 2004 | INR | 28.9 | 31 | 28.9 | 29.5 | 5.9 | -0.65 (-2.16%) | 9,225 |
| 20 May 2004 | INR | 31.05 | 31.65 | 30 | 30.15 | 6.03 | -2.4 (-7.37%) | 22,195 |
| 19 May 2004 | INR | 30.85 | 33.8 | 30.85 | 32.55 | 6.51 | +1.6 (+5.17%) | 89,760 |
| 18 May 2004 | INR | 28.95 | 30.95 | 27 | 30.95 | 6.19 | +2.8 (+9.95%) | 57,680 |
| 17 May 2004 | INR | 30.25 | 30.25 | 28.15 | 28.15 | 5.63 | -3.05 (-9.78%) | 5,500 |
| 14 May 2004 | INR | 34.5 | 34.5 | 31.1 | 31.2 | 6.24 | -3.3 (-9.57%) | 35,880 |
| 13 May 2004 | INR | 32 | 34.95 | 31.1 | 34.5 | 6.9 | +0.6 (+1.77%) | 31,025 |
| 12 May 2004 | INR | 33.5 | 34 | 32.6 | 33.9 | 6.78 | +1.6 (+4.95%) | 37,610 |
| 11 May 2004 | INR | 32.75 | 34 | 32 | 32.3 | 6.46 | -1.45 (-4.30%) | 34,050 |
| 10 May 2004 | INR | 31 | 35.45 | 31 | 33.75 | 6.75 | +0.8 (+2.43%) | 57,460 |
| 7 May 2004 | INR | 33.05 | 33.5 | 31.1 | 32.95 | 6.59 | +0.7 (+2.17%) | 87,585 |
| 6 May 2004 | INR | 30 | 32.25 | 29.75 | 32.25 | 6.45 | +2.9 (+9.88%) | 76,450 |
| 5 May 2004 | INR | 27.8 | 30.2 | 27.5 | 29.35 | 5.87 | +0.65 (+2.26%) | 86,145 |
| 4 May 2004 | INR | 28.45 | 28.95 | 28 | 28.7 | 5.74 | +1.05 (+3.80%) | 13,505 |
| 3 May 2004 | INR | 28.2 | 28.95 | 27 | 27.65 | 5.53 | -0.6 (-2.12%) | 10,625 |
| 30 Apr 2004 | INR | 29 | 29.4 | 28.25 | 28.25 | 5.65 | -0.85 (-2.92%) | 8,750 |
| 29 Apr 2004 | INR | 28.3 | 29.5 | 27.85 | 29.1 | 5.82 | +0.8 (+2.83%) | 23,575 |
| 28 Apr 2004 | INR | 27.6 | 28.85 | 27.6 | 28.3 | 5.66 | +0.45 (+1.62%) | 16,800 |
| 27 Apr 2004 | INR | 29 | 29.5 | 27.5 | 27.85 | 5.57 | -0.35 (-1.24%) | 39,910 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 28.2 | 5.64 | 0.0 (0.0%) | 0 |
