| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2004 | INR | 9.55 | 9.75 | 9.1 | 9.23 | 9.23 | -0.37 (-3.85%) | 25,199 |
| 2 Jun 2004 | INR | 9.7 | 9.9 | 9.4 | 9.6 | 9.6 | -0.3 (-3.03%) | 27,860 |
| 1 Jun 2004 | INR | 9.8 | 10.35 | 9.76 | 9.9 | 9.9 | +0.05 (+0.51%) | 35,552 |
| 31 May 2004 | INR | 10.65 | 10.65 | 9.6 | 9.85 | 9.85 | -0.15 (-1.50%) | 45,299 |
| 28 May 2004 | INR | 11.4 | 11.4 | 9.85 | 10 | 10 | -1 (-9.09%) | 46,199 |
| 27 May 2004 | INR | 11.9 | 11.9 | 11 | 11 | 11 | -0.3 (-2.65%) | 29,640 |
| 26 May 2004 | INR | 11.9 | 12.4 | 11.1 | 11.3 | 11.3 | -0.3 (-2.59%) | 42,610 |
| 25 May 2004 | INR | 11 | 12.1 | 10.9 | 11.6 | 11.6 | +0.25 (+2.20%) | 68,000 |
| 24 May 2004 | INR | 11 | 11.7 | 11 | 11.35 | 11.35 | +0.6 (+5.58%) | 72,027 |
| 21 May 2004 | INR | 10.1 | 11.15 | 10 | 10.75 | 10.75 | +0.05 (+0.47%) | 58,298 |
| 20 May 2004 | INR | 11.5 | 11.9 | 10.25 | 10.7 | 10.7 | +0.25 (+2.39%) | 59,886 |
| 19 May 2004 | INR | 9.9 | 10.65 | 9.2 | 10.45 | 10.45 | +1.15 (+12.37%) | 93,589 |
| 18 May 2004 | INR | 8.9 | 9.65 | 7.8 | 9.3 | 9.3 | +0.85 (+10.06%) | 80,560 |
| 17 May 2004 | INR | 10.35 | 10.35 | 8.45 | 8.45 | 8.45 | -2.1 (-19.91%) | 57,600 |
| 14 May 2004 | INR | 13 | 13 | 10.15 | 10.55 | 10.55 | -2 (-15.94%) | 115,458 |
| 13 May 2004 | INR | 12.45 | 13.85 | 11.9 | 12.55 | 12.55 | -0.2 (-1.57%) | 120,847 |
| 12 May 2004 | INR | 12.85 | 13.45 | 12.3 | 12.75 | 12.75 | +0.35 (+2.82%) | 85,260 |
| 11 May 2004 | INR | 13 | 13.15 | 12.2 | 12.4 | 12.4 | -0.85 (-6.42%) | 71,656 |
| 10 May 2004 | INR | 12.8 | 13.6 | 12 | 13.25 | 13.25 | +0.35 (+2.71%) | 101,118 |
| 7 May 2004 | INR | 13.25 | 13.9 | 12.7 | 12.9 | 12.9 | -0.55 (-4.09%) | 111,380 |
| 6 May 2004 | INR | 14 | 15 | 13.25 | 13.45 | 13.45 | -0.9 (-6.27%) | 232,220 |
| 5 May 2004 | INR | 15.85 | 16.9 | 13.8 | 14.35 | 14.35 | -0.95 (-6.21%) | 690,315 |
| 4 May 2004 | INR | 14.5 | 17.3 | 14.5 | 15.3 | 15.3 | +0.85 (+5.88%) | 345,187 |
| 3 May 2004 | INR | 15.6 | 15.6 | 13.75 | 14.45 | 14.45 | -0.73 (-4.81%) | 372,516 |
| 30 Apr 2004 | INR | 13.1 | 15.49 | 13.1 | 15.18 | 15.18 | +2.27 (+17.58%) | 663,647 |
| 29 Apr 2004 | INR | 13 | 13.3 | 12.8 | 12.91 | 12.91 | -0.02 (-0.15%) | 147,415 |
| 28 Apr 2004 | INR | 12.7 | 13.15 | 12.25 | 12.93 | 12.93 | +0.46 (+3.69%) | 130,633 |
| 27 Apr 2004 | INR | 13.85 | 13.85 | 12.1 | 12.47 | 12.47 | -1.44 (-10.35%) | 172,306 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 13.91 | 13.91 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 14.85 | 14.98 | 13.8 | 13.91 | 13.91 | -0.66 (-4.53%) | 274,793 |
