| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2004 | INR | 17.55 | 17.55 | 17.05 | 17.15 | 17.15 | +0.6 (+3.63%) | 3,603 |
| 2 Jun 2004 | INR | 16.8 | 16.9 | 16.5 | 16.55 | 16.55 | -0.45 (-2.65%) | 1,810 |
| 1 Jun 2004 | INR | 16.6 | 17.2 | 16.5 | 17 | 17 | +0.45 (+2.72%) | 6,240 |
| 31 May 2004 | INR | 16.25 | 17.4 | 16 | 16.55 | 16.55 | -1 (-5.70%) | 7,875 |
| 28 May 2004 | INR | 18.05 | 18.05 | 17 | 17.55 | 17.55 | -0.95 (-5.14%) | 15,863 |
| 27 May 2004 | INR | 19 | 19 | 18 | 18.5 | 18.5 | -0.45 (-2.37%) | 7,270 |
| 26 May 2004 | INR | 20.3 | 20.3 | 18.85 | 18.95 | 18.95 | -0.3 (-1.56%) | 2,580 |
| 25 May 2004 | INR | 19 | 19.25 | 19 | 19.25 | 19.25 | -0.15 (-0.77%) | 3,550 |
| 24 May 2004 | INR | 19.25 | 19.5 | 18.9 | 19.4 | 19.4 | +0.25 (+1.31%) | 7,829 |
| 21 May 2004 | INR | 19 | 19.65 | 18.8 | 19.15 | 19.15 | 0.0 (0.0%) | 4,450 |
| 20 May 2004 | INR | 20.2 | 20.2 | 19.1 | 19.15 | 19.15 | -0.1 (-0.52%) | 2,100 |
| 19 May 2004 | INR | 18.35 | 19.5 | 18.35 | 19.25 | 19.25 | +0.15 (+0.79%) | 3,725 |
| 18 May 2004 | INR | 17.9 | 19.25 | 17.9 | 19.1 | 19.1 | +1.9 (+11.05%) | 8,835 |
| 17 May 2004 | INR | 18.6 | 19.8 | 17 | 17.2 | 17.2 | -2.95 (-14.64%) | 13,562 |
| 14 May 2004 | INR | 21.2 | 22.5 | 20 | 20.15 | 20.15 | -1.5 (-6.93%) | 11,520 |
| 13 May 2004 | INR | 23.3 | 23.3 | 21.65 | 21.65 | 21.65 | -2.35 (-9.79%) | 22,997 |
| 12 May 2004 | INR | 23 | 24.4 | 23 | 24 | 24 | +0.45 (+1.91%) | 13,619 |
| 11 May 2004 | INR | 24.55 | 25.75 | 23.1 | 23.55 | 23.55 | -1.05 (-4.27%) | 16,310 |
| 10 May 2004 | INR | 22.45 | 26.2 | 22.45 | 24.6 | 24.6 | +1.6 (+6.96%) | 16,560 |
| 7 May 2004 | INR | 23 | 23.5 | 22.5 | 23 | 23 | +0.2 (+0.88%) | 5,739 |
| 6 May 2004 | INR | 22 | 23.5 | 22 | 22.8 | 22.8 | +0.4 (+1.79%) | 5,965 |
| 5 May 2004 | INR | 22.45 | 22.75 | 21.55 | 22.4 | 22.4 | -0.15 (-0.67%) | 3,055 |
| 4 May 2004 | INR | 21.85 | 23.5 | 21.85 | 22.55 | 22.55 | +0.75 (+3.44%) | 4,817 |
| 3 May 2004 | INR | 21.5 | 21.8 | 20.6 | 21.8 | 21.8 | -0.05 (-0.23%) | 3,200 |
| 30 Apr 2004 | INR | 20.7 | 22.85 | 20.7 | 21.85 | 21.85 | -0.6 (-2.67%) | 8,900 |
| 29 Apr 2004 | INR | 21.5 | 22.5 | 21.45 | 22.45 | 22.45 | +0.8 (+3.70%) | 3,550 |
| 28 Apr 2004 | INR | 21.05 | 22 | 21.05 | 21.65 | 21.65 | +0.1 (+0.46%) | 7,650 |
| 27 Apr 2004 | INR | 22.6 | 22.7 | 21.2 | 21.55 | 21.55 | -1.6 (-6.91%) | 5,110 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 23.15 | 23.15 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 23.25 | 23.25 | 22.65 | 23.15 | 23.15 | +0.05 (+0.22%) | 9,788 |
