| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2004 | INR | 27 | 27.65 | 26.5 | 26.65 | 26.65 | +0.7 (+2.70%) | 16,717 |
| 31 May 2004 | INR | 26.1 | 26.9 | 25.5 | 25.95 | 25.95 | -0.8 (-2.99%) | 34,175 |
| 28 May 2004 | INR | 29 | 29 | 25.5 | 26.75 | 26.75 | -2 (-6.96%) | 47,935 |
| 27 May 2004 | INR | 30 | 30 | 28.6 | 28.75 | 28.75 | -0.9 (-3.04%) | 13,692 |
| 26 May 2004 | INR | 30.15 | 31.95 | 29.45 | 29.65 | 29.65 | -0.2 (-0.67%) | 78,788 |
| 25 May 2004 | INR | 30.25 | 31.4 | 28.25 | 29.85 | 29.85 | -0.1 (-0.33%) | 106,344 |
| 24 May 2004 | INR | 27.4 | 30.6 | 26.8 | 29.95 | 29.95 | +3.45 (+13.02%) | 101,266 |
| 21 May 2004 | INR | 26 | 27.5 | 25.1 | 26.5 | 26.5 | -0.2 (-0.75%) | 26,633 |
| 20 May 2004 | INR | 27.25 | 28.6 | 26 | 26.7 | 26.7 | -0.55 (-2.02%) | 36,907 |
| 19 May 2004 | INR | 28 | 28.1 | 25.75 | 27.25 | 27.25 | +0.7 (+2.64%) | 56,512 |
| 18 May 2004 | INR | 24.8 | 27 | 23.55 | 26.55 | 26.55 | +3.45 (+14.94%) | 41,422 |
| 17 May 2004 | INR | 25.5 | 25.5 | 20.8 | 23.1 | 23.1 | -2.8 (-10.81%) | 60,016 |
| 14 May 2004 | INR | 31 | 31.5 | 24.85 | 25.9 | 25.9 | -5.1 (-16.45%) | 115,310 |
| 13 May 2004 | INR | 29 | 32.75 | 29 | 31 | 31 | +0.15 (+0.49%) | 85,734 |
| 12 May 2004 | INR | 30.15 | 32.6 | 29 | 30.85 | 30.85 | +1.65 (+5.65%) | 55,862 |
| 11 May 2004 | INR | 31.5 | 31.5 | 28.75 | 29.2 | 29.2 | -2.85 (-8.89%) | 35,345 |
| 10 May 2004 | INR | 33 | 33 | 31.05 | 32.05 | 32.05 | -0.75 (-2.29%) | 35,202 |
| 7 May 2004 | INR | 33.45 | 33.5 | 32.35 | 32.8 | 32.8 | -1 (-2.96%) | 70,069 |
| 6 May 2004 | INR | 34.15 | 35.5 | 32 | 33.8 | 33.8 | -0.35 (-1.02%) | 214,201 |
| 5 May 2004 | INR | 36.9 | 38.4 | 32.15 | 34.15 | 34.15 | -2 (-5.53%) | 532,097 |
| 4 May 2004 | INR | 35.85 | 37.25 | 35.85 | 36.15 | 36.15 | +1.4 (+4.03%) | 124,525 |
| 3 May 2004 | INR | 37.75 | 37.95 | 33.3 | 34.75 | 34.75 | -2.85 (-7.58%) | 196,429 |
| 30 Apr 2004 | INR | 33.95 | 38.8 | 33.95 | 37.6 | 37.6 | +4 (+11.90%) | 504,831 |
| 29 Apr 2004 | INR | 33.2 | 34.65 | 33 | 33.6 | 33.6 | +0.65 (+1.97%) | 89,244 |
| 28 Apr 2004 | INR | 31 | 33.45 | 30.6 | 32.95 | 32.95 | +1.8 (+5.78%) | 74,178 |
| 27 Apr 2004 | INR | 34 | 34 | 31 | 31.15 | 31.15 | -2.8 (-8.25%) | 89,386 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 33.95 | 33.95 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 36.4 | 36.4 | 33.15 | 33.95 | 33.95 | -1.7 (-4.77%) | 141,587 |
| 22 Apr 2004 | INR | 33.7 | 36.9 | 33.5 | 35.65 | 35.65 | +2.55 (+7.70%) | 428,393 |
| 21 Apr 2004 | INR | 30.95 | 33.9 | 30.9 | 33.1 | 33.1 | +2.75 (+9.06%) | 174,574 |
