| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2004 | INR | 44.6 | 45.2 | 44.6 | 44.6 | 44.6 | +0.25 (+0.56%) | 1,095 |
| 2 Jun 2004 | INR | 44.5 | 45 | 44.25 | 44.35 | 44.35 | -0.2 (-0.45%) | 1,567 |
| 1 Jun 2004 | INR | 43.5 | 45 | 43.5 | 44.55 | 44.55 | +0.55 (+1.25%) | 2,010 |
| 31 May 2004 | INR | 46 | 46 | 44 | 44 | 44 | -1.95 (-4.24%) | 1,360 |
| 28 May 2004 | INR | 46.5 | 46.5 | 45.6 | 45.95 | 45.95 | -0.45 (-0.97%) | 460 |
| 27 May 2004 | INR | 47 | 47.9 | 46.15 | 46.4 | 46.4 | -1.3 (-2.73%) | 1,250 |
| 26 May 2004 | INR | 45.2 | 49.5 | 45.2 | 47.7 | 47.7 | +0.5 (+1.06%) | 6,670 |
| 25 May 2004 | INR | 47.5 | 48 | 46.75 | 47.2 | 47.2 | -1.7 (-3.48%) | 1,150 |
| 24 May 2004 | INR | 48.7 | 48.9 | 47.5 | 48.9 | 48.9 | +0.95 (+1.98%) | 600 |
| 21 May 2004 | INR | 47.9 | 47.95 | 47.5 | 47.95 | 47.95 | +0.9 (+1.91%) | 1,000 |
| 20 May 2004 | INR | 48.7 | 48.75 | 47.05 | 47.05 | 47.05 | -0.8 (-1.67%) | 2,585 |
| 19 May 2004 | INR | 44.6 | 47.95 | 44.6 | 47.85 | 47.85 | +1.95 (+4.25%) | 695 |
| 18 May 2004 | INR | 43 | 45.9 | 43 | 45.9 | 45.9 | +2.85 (+6.62%) | 4,330 |
| 17 May 2004 | INR | 42.25 | 44 | 42 | 43.05 | 43.05 | -3.15 (-6.82%) | 1,895 |
| 14 May 2004 | INR | 48 | 48 | 46 | 46.2 | 46.2 | -2.7 (-5.52%) | 5,112 |
| 13 May 2004 | INR | 48.2 | 49.5 | 48 | 48.9 | 48.9 | -0.25 (-0.51%) | 4,484 |
| 12 May 2004 | INR | 50 | 50.7 | 48.55 | 49.15 | 49.15 | +0.15 (+0.31%) | 3,400 |
| 11 May 2004 | INR | 50.55 | 50.55 | 48.8 | 49 | 49 | -3.05 (-5.86%) | 7,450 |
| 10 May 2004 | INR | 50.45 | 53.6 | 50.45 | 52.05 | 52.05 | -2.35 (-4.32%) | 3,473 |
| 7 May 2004 | INR | 54.2 | 55.95 | 54 | 54.4 | 54.4 | +0.8 (+1.49%) | 7,681 |
| 6 May 2004 | INR | 52.9 | 55 | 52.9 | 53.6 | 53.6 | +1.05 (+2.00%) | 4,480 |
| 5 May 2004 | INR | 51.75 | 53.7 | 49.4 | 52.55 | 52.55 | +2.65 (+5.31%) | 12,860 |
| 4 May 2004 | INR | 48.6 | 50 | 48.6 | 49.9 | 49.9 | +0.3 (+0.60%) | 1,285 |
| 3 May 2004 | INR | 50 | 50 | 48.5 | 49.6 | 49.6 | -0.4 (-0.80%) | 3,370 |
| 30 Apr 2004 | INR | 49.8 | 50 | 49.8 | 50 | 50 | +0.5 (+1.01%) | 200 |
| 29 Apr 2004 | INR | 49.25 | 50 | 49.25 | 49.5 | 49.5 | +0.1 (+0.20%) | 1,782 |
| 28 Apr 2004 | INR | 50 | 50 | 48.1 | 49.4 | 49.4 | -1.05 (-2.08%) | 2,125 |
| 27 Apr 2004 | INR | 49.95 | 50.8 | 49.9 | 50.45 | 50.45 | -1.2 (-2.32%) | 2,030 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 51.65 | 51.65 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 50 | 52.5 | 50 | 51.65 | 51.65 | +1.4 (+2.79%) | 7,970 |
