| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2004 | INR | 20.5 | 22.1 | 20.5 | 21.15 | 21.15 | -0.7 (-3.20%) | 2,881 |
| 31 May 2004 | INR | 19.6 | 22 | 19.55 | 21.85 | 21.85 | +0.75 (+3.55%) | 750 |
| 28 May 2004 | INR | 21.1 | 21.1 | 21.1 | 21.1 | 21.1 | -1.15 (-5.17%) | 300 |
| 27 May 2004 | INR | 23.05 | 23.05 | 22.25 | 22.25 | 22.25 | -0.75 (-3.26%) | 900 |
| 26 May 2004 | INR | 23.95 | 24.7 | 22.75 | 23 | 23 | -0.6 (-2.54%) | 2,335 |
| 25 May 2004 | INR | 23.35 | 23.8 | 22.4 | 23.6 | 23.6 | +0.25 (+1.07%) | 1,748 |
| 24 May 2004 | INR | 22.65 | 23.5 | 22.5 | 23.35 | 23.35 | +1.2 (+5.42%) | 2,375 |
| 21 May 2004 | INR | 22 | 22.7 | 21.5 | 22.15 | 22.15 | +0.15 (+0.68%) | 2,898 |
| 20 May 2004 | INR | 21.75 | 23.25 | 21.75 | 22 | 22 | -0.45 (-2.00%) | 1,152 |
| 19 May 2004 | INR | 22 | 22.5 | 21 | 22.45 | 22.45 | +0.6 (+2.75%) | 4,250 |
| 18 May 2004 | INR | 22.3 | 22.3 | 19.05 | 21.85 | 21.85 | +3.15 (+16.84%) | 3,750 |
| 17 May 2004 | INR | 20 | 20 | 18.2 | 18.7 | 18.7 | -4 (-17.62%) | 5,150 |
| 14 May 2004 | INR | 23.75 | 23.75 | 21.1 | 22.7 | 22.7 | -2.45 (-9.74%) | 3,901 |
| 13 May 2004 | INR | 25.05 | 25.65 | 23.95 | 25.15 | 25.15 | +0.25 (+1.00%) | 3,950 |
| 12 May 2004 | INR | 23.6 | 24.95 | 23.5 | 24.9 | 24.9 | +1.6 (+6.87%) | 5,000 |
| 11 May 2004 | INR | 24 | 24 | 23.1 | 23.3 | 23.3 | -0.9 (-3.72%) | 4,625 |
| 10 May 2004 | INR | 23 | 26 | 22.85 | 24.2 | 24.2 | -4.3 (-15.09%) | 19,414 |
| 7 May 2004 | INR | 28.5 | 29.75 | 28.1 | 28.5 | 28.5 | -1.2 (-4.04%) | 4,175 |
| 6 May 2004 | INR | 27.1 | 33 | 23 | 29.7 | 29.7 | +1.5 (+5.32%) | 25,961 |
| 5 May 2004 | INR | 31.25 | 31.3 | 28 | 28.2 | 28.2 | -2.2 (-7.24%) | 5,259 |
| 4 May 2004 | INR | 31 | 32.5 | 30 | 30.4 | 30.4 | +0.15 (+0.50%) | 15,765 |
| 3 May 2004 | INR | 34.55 | 34.55 | 28.35 | 30.25 | 30.25 | +1.45 (+5.03%) | 30,531 |
| 30 Apr 2004 | INR | 23 | 28.8 | 23 | 28.8 | 28.8 | +4.8 (+20%) | 23,259 |
| 29 Apr 2004 | INR | 22.1 | 24 | 22.1 | 24 | 24 | +1.75 (+7.87%) | 3,150 |
| 28 Apr 2004 | INR | 22.9 | 23.8 | 22.25 | 22.25 | 22.25 | -0.25 (-1.11%) | 1,100 |
| 27 Apr 2004 | INR | 22.8 | 23.2 | 22.5 | 22.5 | 22.5 | -0.7 (-3.02%) | 1,500 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 23.2 | 23.2 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 23.4 | 24.2 | 23.1 | 23.2 | 23.2 | -0.85 (-3.53%) | 1,530 |
| 22 Apr 2004 | INR | 23.6 | 24.6 | 23 | 24.05 | 24.05 | -0.05 (-0.21%) | 1,837 |
| 21 Apr 2004 | INR | 23 | 24.2 | 22.7 | 24.1 | 24.1 | +1.55 (+6.87%) | 3,140 |
