| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2004 | INR | 9.99 | 9.99 | 9 | 9 | 9 | -0.08 (-0.88%) | 14,937 |
| 22 Jun 2004 | INR | 9.1 | 9.5 | 9 | 9.08 | 9.08 | +0.03 (+0.33%) | 7,888 |
| 21 Jun 2004 | INR | 9.2 | 9.39 | 9 | 9.05 | 9.05 | -0.52 (-5.43%) | 704,098 |
| 18 Jun 2004 | INR | 9.3 | 9.79 | 9.17 | 9.57 | 9.57 | +0.26 (+2.79%) | 13,465 |
| 17 Jun 2004 | INR | 9.22 | 9.5 | 9.22 | 9.31 | 9.31 | -0.38 (-3.92%) | 3,551 |
| 16 Jun 2004 | INR | 9.75 | 9.89 | 9.48 | 9.69 | 9.69 | +0.2 (+2.11%) | 3,730 |
| 15 Jun 2004 | INR | 9.5 | 9.5 | 9.3 | 9.49 | 9.49 | +0.04 (+0.42%) | 6,790 |
| 14 Jun 2004 | INR | 9.8 | 9.9 | 9.35 | 9.45 | 9.45 | -0.46 (-4.64%) | 9,313 |
| 11 Jun 2004 | INR | 10.2 | 10.2 | 9.89 | 9.91 | 9.91 | 0.0 (0.0%) | 6,474 |
| 10 Jun 2004 | INR | 9.85 | 10 | 9.8 | 9.91 | 9.91 | 0.0 (0.0%) | 7,507 |
| 9 Jun 2004 | INR | 10.4 | 10.4 | 9.8 | 9.91 | 9.91 | +0.1 (+1.02%) | 903 |
| 8 Jun 2004 | INR | 9.81 | 10 | 9.76 | 9.81 | 9.81 | -0.19 (-1.90%) | 7,833 |
| 7 Jun 2004 | INR | 10.25 | 10.25 | 9.76 | 10 | 10 | +0.03 (+0.30%) | 5,400 |
| 4 Jun 2004 | INR | 9.71 | 10.3 | 9.7 | 9.97 | 9.97 | -0.03 (-0.30%) | 17,004 |
| 3 Jun 2004 | INR | 10 | 10.35 | 10 | 10 | 10 | -0.09 (-0.89%) | 12,499 |
| 2 Jun 2004 | INR | 10.1 | 10.3 | 10.03 | 10.09 | 10.09 | -0.04 (-0.39%) | 9,424 |
| 1 Jun 2004 | INR | 10.1 | 10.68 | 10.1 | 10.13 | 10.13 | 0.0 (0.0%) | 21,243 |
| 31 May 2004 | INR | 9.95 | 10.5 | 9.7 | 10.13 | 10.13 | -0.16 (-1.55%) | 15,580 |
| 28 May 2004 | INR | 11.6 | 11.6 | 10 | 10.29 | 10.29 | -0.79 (-7.13%) | 33,039 |
| 27 May 2004 | INR | 10.85 | 11.44 | 10.85 | 11.08 | 11.08 | +0.01 (+0.09%) | 19,613 |
| 26 May 2004 | INR | 11.22 | 11.54 | 11.01 | 11.07 | 11.07 | -0.16 (-1.42%) | 19,641 |
| 25 May 2004 | INR | 11.7 | 11.7 | 11 | 11.23 | 11.23 | -0.11 (-0.97%) | 12,061 |
| 24 May 2004 | INR | 11.06 | 11.57 | 11.06 | 11.34 | 11.34 | +0.13 (+1.16%) | 32,465 |
| 21 May 2004 | INR | 10.9 | 11.25 | 10.9 | 11.21 | 11.21 | -0.1 (-0.88%) | 19,317 |
| 20 May 2004 | INR | 11.5 | 11.74 | 10.75 | 11.31 | 11.31 | +0.04 (+0.35%) | 47,974 |
| 19 May 2004 | INR | 11.4 | 11.58 | 11 | 11.27 | 11.27 | +0.35 (+3.21%) | 50,509 |
| 18 May 2004 | INR | 10.95 | 11.35 | 10.25 | 10.92 | 10.92 | +0.6 (+5.81%) | 40,533 |
| 17 May 2004 | INR | 11.5 | 11.5 | 10.32 | 10.32 | 10.32 | -1.14 (-9.95%) | 21,222 |
| 14 May 2004 | INR | 12.7 | 12.87 | 11.26 | 11.46 | 11.46 | -0.75 (-6.14%) | 75,864 |
| 13 May 2004 | INR | 11.8 | 12.9 | 11.8 | 12.21 | 12.21 | -0.04 (-0.33%) | 112,993 |
