| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2004 | INR | 28 | 28 | 26.5 | 27.95 | 27.95 | -0.75 (-2.61%) | 6,534 |
| 3 Jun 2004 | INR | 29 | 29.75 | 28.5 | 28.7 | 28.7 | -0.05 (-0.17%) | 5,416 |
| 2 Jun 2004 | INR | 30 | 30 | 28.5 | 28.75 | 28.75 | -0.9 (-3.04%) | 7,324 |
| 1 Jun 2004 | INR | 29.5 | 30.9 | 28.5 | 29.65 | 29.65 | +1.5 (+5.33%) | 22,255 |
| 31 May 2004 | INR | 29 | 30 | 26.05 | 28.15 | 28.15 | -0.35 (-1.23%) | 17,986 |
| 28 May 2004 | INR | 30.15 | 30.5 | 28.5 | 28.5 | 28.5 | -3.15 (-9.95%) | 15,421 |
| 27 May 2004 | INR | 31.8 | 32.85 | 31.5 | 31.65 | 31.65 | +0.1 (+0.32%) | 3,989 |
| 26 May 2004 | INR | 34.5 | 34.5 | 31.25 | 31.55 | 31.55 | -1.75 (-5.26%) | 16,755 |
| 25 May 2004 | INR | 33.5 | 34.25 | 33 | 33.3 | 33.3 | -1.35 (-3.90%) | 9,738 |
| 24 May 2004 | INR | 33.05 | 35.45 | 33 | 34.65 | 34.65 | +2.3 (+7.11%) | 41,435 |
| 21 May 2004 | INR | 30.5 | 32.6 | 28 | 32.35 | 32.35 | +2.7 (+9.11%) | 49,823 |
| 20 May 2004 | INR | 29.9 | 30.1 | 28.1 | 29.65 | 29.65 | +2.25 (+8.21%) | 16,325 |
| 19 May 2004 | INR | 25.95 | 27.4 | 25.95 | 27.4 | 27.4 | +2.45 (+9.82%) | 6,420 |
| 18 May 2004 | INR | 26.5 | 26.5 | 24.2 | 24.95 | 24.95 | +0.15 (+0.60%) | 12,108 |
| 17 May 2004 | INR | 24.8 | 24.8 | 24.8 | 24.8 | 24.8 | -2.7 (-9.82%) | 1,488 |
| 14 May 2004 | INR | 29.5 | 29.5 | 27.15 | 27.5 | 27.5 | -2.65 (-8.79%) | 11,270 |
| 13 May 2004 | INR | 29.1 | 32.4 | 29.1 | 30.15 | 30.15 | 0.0 (0.0%) | 11,122 |
| 12 May 2004 | INR | 30.95 | 30.95 | 29 | 30.15 | 30.15 | 0.0 (0.0%) | 4,510 |
| 11 May 2004 | INR | 31.35 | 32.25 | 30 | 30.15 | 30.15 | -3 (-9.05%) | 13,896 |
| 10 May 2004 | INR | 32 | 34.7 | 32 | 33.15 | 33.15 | -0.7 (-2.07%) | 4,488 |
| 7 May 2004 | INR | 36.8 | 36.8 | 33 | 33.85 | 33.85 | -0.95 (-2.73%) | 9,300 |
| 6 May 2004 | INR | 33.05 | 35.5 | 33.05 | 34.8 | 34.8 | -0.1 (-0.29%) | 9,324 |
| 5 May 2004 | INR | 37.85 | 38.5 | 34.6 | 34.9 | 34.9 | -0.6 (-1.69%) | 34,253 |
| 4 May 2004 | INR | 33.5 | 35.5 | 33.5 | 35.5 | 35.5 | +3.2 (+9.91%) | 20,743 |
| 3 May 2004 | INR | 32.3 | 32.3 | 29.9 | 32.3 | 32.3 | +2.9 (+9.86%) | 48,389 |
| 30 Apr 2004 | INR | 27.1 | 29.4 | 27.1 | 29.4 | 29.4 | +2.65 (+9.91%) | 12,247 |
| 29 Apr 2004 | INR | 26.25 | 27.25 | 26.25 | 26.75 | 26.75 | +0.25 (+0.94%) | 1,250 |
| 28 Apr 2004 | INR | 26 | 27.9 | 25 | 26.5 | 26.5 | -0.9 (-3.28%) | 5,973 |
| 27 Apr 2004 | INR | 28 | 29 | 27.35 | 27.4 | 27.4 | -2.95 (-9.72%) | 7,880 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 30.35 | 30.35 | 0.0 (0.0%) | 0 |
