| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2004 | INR | 23 | 24 | 22.15 | 23.85 | 23.85 | +0.8 (+3.47%) | 41,573 |
| 2 Jun 2004 | INR | 21 | 23.3 | 21 | 23.05 | 23.05 | +1.85 (+8.73%) | 42,466 |
| 1 Jun 2004 | INR | 21.2 | 21.5 | 20.65 | 21.2 | 21.2 | +0.15 (+0.71%) | 5,765 |
| 31 May 2004 | INR | 20.05 | 21.5 | 20.05 | 21.05 | 21.05 | -0.5 (-2.32%) | 6,991 |
| 28 May 2004 | INR | 20.55 | 22 | 20.05 | 21.55 | 21.55 | +0.15 (+0.70%) | 7,608 |
| 27 May 2004 | INR | 20.7 | 21.4 | 20.7 | 21.4 | 21.4 | -0.35 (-1.61%) | 12,225 |
| 26 May 2004 | INR | 22.95 | 22.95 | 20.6 | 21.75 | 21.75 | +0.15 (+0.69%) | 8,069 |
| 25 May 2004 | INR | 21.6 | 23.35 | 21.6 | 21.6 | 21.6 | -2.35 (-9.81%) | 17,624 |
| 24 May 2004 | INR | 23.35 | 24.35 | 23.35 | 23.95 | 23.95 | +0.1 (+0.42%) | 3,666 |
| 21 May 2004 | INR | 24.5 | 24.5 | 22.5 | 23.85 | 23.85 | +1.5 (+6.71%) | 17,381 |
| 20 May 2004 | INR | 21.35 | 22.45 | 21.35 | 22.35 | 22.35 | +1.9 (+9.29%) | 14,123 |
| 19 May 2004 | INR | 21.5 | 21.5 | 20.35 | 20.45 | 20.45 | -0.25 (-1.21%) | 2,325 |
| 18 May 2004 | INR | 21.4 | 21.4 | 20 | 20.7 | 20.7 | +0.15 (+0.73%) | 25,940 |
| 17 May 2004 | INR | 20.25 | 21.5 | 20.25 | 20.55 | 20.55 | -1.9 (-8.46%) | 13,105 |
| 14 May 2004 | INR | 23.5 | 23.5 | 21.65 | 22.45 | 22.45 | -1.55 (-6.46%) | 13,100 |
| 13 May 2004 | INR | 23.15 | 24 | 23.1 | 24 | 24 | +0.45 (+1.91%) | 871 |
| 12 May 2004 | INR | 25.2 | 25.2 | 23.4 | 23.55 | 23.55 | -0.15 (-0.63%) | 3,315 |
| 11 May 2004 | INR | 26.8 | 26.8 | 23.5 | 23.7 | 23.7 | -2.05 (-7.96%) | 11,021 |
| 10 May 2004 | INR | 24.1 | 25.75 | 24.1 | 25.75 | 25.75 | +0.25 (+0.98%) | 3,740 |
| 7 May 2004 | INR | 25 | 25.65 | 23.05 | 25.5 | 25.5 | +0.05 (+0.20%) | 22,462 |
| 6 May 2004 | INR | 25.65 | 26.85 | 24.85 | 25.45 | 25.45 | -0.3 (-1.17%) | 15,882 |
| 5 May 2004 | INR | 26.5 | 26.65 | 25 | 25.75 | 25.75 | -0.9 (-3.38%) | 13,200 |
| 4 May 2004 | INR | 25 | 26.75 | 25 | 26.65 | 26.65 | +0.7 (+2.70%) | 10,835 |
| 3 May 2004 | INR | 24.65 | 26.3 | 24.05 | 25.95 | 25.95 | +0.1 (+0.39%) | 10,390 |
| 30 Apr 2004 | INR | 25.25 | 26 | 24.8 | 25.85 | 25.85 | +0.85 (+3.40%) | 6,119 |
| 29 Apr 2004 | INR | 24.7 | 26 | 24.7 | 25 | 25 | -0.35 (-1.38%) | 5,351 |
| 28 Apr 2004 | INR | 24.85 | 26.5 | 24.8 | 25.35 | 25.35 | -0.05 (-0.20%) | 3,233 |
| 27 Apr 2004 | INR | 26.85 | 26.85 | 25 | 25.4 | 25.4 | -1.85 (-6.79%) | 2,100 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 27.25 | 27.25 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 27 | 27.45 | 26.8 | 27.25 | 27.25 | +0.6 (+2.25%) | 16,865 |
