| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2004 | INR | 15.25 | 16 | 15.25 | 15.45 | 15.45 | -0.6 (-3.74%) | 3,250 |
| 28 May 2004 | INR | 16.3 | 16.3 | 16.05 | 16.05 | 16.05 | -0.8 (-4.75%) | 3,400 |
| 27 May 2004 | INR | 16.05 | 16.9 | 16.05 | 16.85 | 16.85 | +0.35 (+2.12%) | 623 |
| 26 May 2004 | INR | 16.7 | 16.75 | 16 | 16.5 | 16.5 | +0.15 (+0.92%) | 5,900 |
| 25 May 2004 | INR | 16.25 | 16.6 | 15.8 | 16.35 | 16.35 | +0.15 (+0.93%) | 2,350 |
| 24 May 2004 | INR | 15.8 | 16.25 | 15.25 | 16.2 | 16.2 | +0.7 (+4.52%) | 4,545 |
| 21 May 2004 | INR | 14.55 | 15.5 | 14.5 | 15.5 | 15.5 | +0.7 (+4.73%) | 507 |
| 20 May 2004 | INR | 15.5 | 15.55 | 14.75 | 14.8 | 14.8 | -0.7 (-4.52%) | 5,550 |
| 19 May 2004 | INR | 14.6 | 15.5 | 14.6 | 15.5 | 15.5 | +0.15 (+0.98%) | 2,600 |
| 18 May 2004 | INR | 15.4 | 15.6 | 15.35 | 15.35 | 15.35 | -0.8 (-4.95%) | 250 |
| 17 May 2004 | INR | 16.15 | 17.1 | 16.15 | 16.15 | 16.15 | -0.8 (-4.72%) | 700 |
| 14 May 2004 | INR | 17.05 | 17.05 | 16.95 | 16.95 | 16.95 | -0.8 (-4.51%) | 1,810 |
| 13 May 2004 | INR | 18 | 19 | 17.75 | 17.75 | 17.75 | -0.55 (-3.01%) | 3,752 |
| 12 May 2004 | INR | 18 | 18.5 | 17.5 | 18.3 | 18.3 | -0.1 (-0.54%) | 9,409 |
| 11 May 2004 | INR | 18.15 | 18.4 | 18.1 | 18.4 | 18.4 | -0.6 (-3.16%) | 800 |
| 10 May 2004 | INR | 19 | 19 | 19 | 19 | 19 | -0.95 (-4.76%) | 1,800 |
| 7 May 2004 | INR | 20 | 21 | 19.95 | 19.95 | 19.95 | -1 (-4.77%) | 6,234 |
| 6 May 2004 | INR | 22.5 | 22.5 | 20.4 | 20.95 | 20.95 | -0.5 (-2.33%) | 12,850 |
| 5 May 2004 | INR | 21 | 21.75 | 19.8 | 21.45 | 21.45 | +0.7 (+3.37%) | 33,363 |
| 4 May 2004 | INR | 21 | 21.05 | 20.5 | 20.75 | 20.75 | +0.7 (+3.49%) | 7,655 |
| 3 May 2004 | INR | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | +0.94 (+4.92%) | 7,991 |
| 30 Apr 2004 | INR | 18.25 | 19.11 | 18.25 | 19.11 | 19.11 | +0.91 (+5%) | 9,500 |
| 29 Apr 2004 | INR | 17.71 | 18.25 | 17.7 | 18.2 | 18.2 | -0.3 (-1.62%) | 4,400 |
| 28 Apr 2004 | INR | 17.53 | 18.75 | 17.52 | 18.5 | 18.5 | +0.16 (+0.87%) | 2,200 |
| 27 Apr 2004 | INR | 19 | 19.5 | 18.34 | 18.34 | 18.34 | -0.96 (-4.97%) | 4,700 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 19.3 | 19.3 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 20.44 | 20.44 | 18.6 | 19.3 | 19.3 | -0.17 (-0.87%) | 10,746 |
| 22 Apr 2004 | INR | 19.4 | 19.47 | 19.05 | 19.47 | 19.47 | +0.92 (+4.96%) | 6,690 |
| 21 Apr 2004 | INR | 17.5 | 18.55 | 17.5 | 18.55 | 18.55 | +0.88 (+4.98%) | 2,505 |
| 20 Apr 2004 | INR | 17.2 | 18 | 16.67 | 17.67 | 17.67 | +0.13 (+0.74%) | 11,189 |
