| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2004 | INR | 16.95 | 18 | 16.95 | 18 | 18 | +0.7 (+4.05%) | 58 |
| 1 Jun 2004 | INR | 17.3 | 17.3 | 17.3 | 17.3 | 17.3 | -0.7 (-3.89%) | 21 |
| 31 May 2004 | INR | 18 | 18 | 18 | 18 | 18 | -2.6 (-12.62%) | 26 |
| 28 May 2004 | INR | 20.25 | 21 | 20.05 | 20.6 | 20.6 | +0.6 (+3%) | 874 |
| 27 May 2004 | INR | 20 | 20 | 20 | 20 | 20 | -2.5 (-11.11%) | 18 |
| 26 May 2004 | INR | 20 | 22.5 | 20 | 22.5 | 22.5 | +0.95 (+4.41%) | 113 |
| 25 May 2004 | INR | 22 | 22 | 21.5 | 21.55 | 21.55 | -0.95 (-4.22%) | 26 |
| 24 May 2004 | INR | 21.2 | 22.5 | 21.2 | 22.5 | 22.5 | -1.95 (-7.98%) | 8 |
| 21 May 2004 | INR | 22 | 24.45 | 22 | 24.45 | 24.45 | +2.45 (+11.14%) | 100 |
| 20 May 2004 | INR | 21.3 | 22 | 21.25 | 22 | 22 | -0.5 (-2.22%) | 396 |
| 19 May 2004 | INR | 0 | 0 | 0 | 22.5 | 22.5 | 0.0 (0.0%) | 0 |
| 18 May 2004 | INR | 20 | 22.5 | 18.7 | 22.5 | 22.5 | +0.5 (+2.27%) | 165 |
| 17 May 2004 | INR | 0 | 0 | 0 | 22 | 22 | 0.0 (0.0%) | 0 |
| 14 May 2004 | INR | 21.55 | 22 | 21.55 | 22 | 22 | -0.6 (-2.65%) | 1,337 |
| 13 May 2004 | INR | 0 | 0 | 0 | 22.6 | 22.6 | 0.0 (0.0%) | 0 |
| 12 May 2004 | INR | 22.5 | 22.6 | 22.5 | 22.6 | 22.6 | -1.4 (-5.83%) | 8 |
| 11 May 2004 | INR | 21.8 | 24 | 21.8 | 24 | 24 | +0.6 (+2.56%) | 2 |
| 10 May 2004 | INR | 0 | 0 | 0 | 23.4 | 23.4 | 0.0 (0.0%) | 0 |
| 7 May 2004 | INR | 24.5 | 25 | 23 | 23.4 | 23.4 | -0.2 (-0.85%) | 250 |
| 6 May 2004 | INR | 23 | 24.5 | 23 | 23.6 | 23.6 | +0.6 (+2.61%) | 283 |
| 5 May 2004 | INR | 22.55 | 23 | 22.55 | 23 | 23 | -0.2 (-0.86%) | 241 |
| 4 May 2004 | INR | 23 | 23.2 | 23 | 23.2 | 23.2 | -2.7 (-10.42%) | 27 |
| 3 May 2004 | INR | 26.95 | 26.95 | 25.9 | 25.9 | 25.9 | +1.8 (+7.47%) | 300 |
| 30 Apr 2004 | INR | 0 | 0 | 0 | 24.1 | 24.1 | 0.0 (0.0%) | 0 |
| 29 Apr 2004 | INR | 23 | 24.9 | 22.5 | 24.1 | 24.1 | +0.75 (+3.21%) | 200 |
| 28 Apr 2004 | INR | 23.1 | 25.8 | 23.1 | 23.35 | 23.35 | -0.55 (-2.30%) | 110 |
| 27 Apr 2004 | INR | 21.9 | 25.75 | 21.9 | 23.9 | 23.9 | -2.6 (-9.81%) | 253 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 26.5 | 26.5 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 24.9 | 28.7 | 24.9 | 26.5 | 26.5 | +2.55 (+10.65%) | 1,496 |
| 22 Apr 2004 | INR | 26.1 | 26.1 | 23.5 | 23.95 | 23.95 | -2.05 (-7.88%) | 520 |
