| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2004 | INR | 30.05 | 30.9 | 29.95 | 30.9 | 30.9 | +0.3 (+0.98%) | 2,721 |
| 15 Jun 2004 | INR | 30.6 | 30.6 | 30.6 | 30.6 | 30.6 | +0.6 (+2%) | 200 |
| 14 Jun 2004 | INR | 29.65 | 30 | 29.65 | 30 | 30 | -0.65 (-2.12%) | 170 |
| 11 Jun 2004 | INR | 31.95 | 31.95 | 30.5 | 30.65 | 30.65 | -1 (-3.16%) | 1,477 |
| 10 Jun 2004 | INR | 30.2 | 31.95 | 30.2 | 31.65 | 31.65 | +2.15 (+7.29%) | 2,956 |
| 9 Jun 2004 | INR | 29.7 | 29.7 | 29.2 | 29.5 | 29.5 | -0.05 (-0.17%) | 1,000 |
| 8 Jun 2004 | INR | 30.1 | 30.25 | 29.15 | 29.55 | 29.55 | -0.95 (-3.11%) | 2,221 |
| 7 Jun 2004 | INR | 29.4 | 30.5 | 29.4 | 30.5 | 30.5 | +1.05 (+3.57%) | 224 |
| 4 Jun 2004 | INR | 29 | 29.65 | 29 | 29.45 | 29.45 | +0.75 (+2.61%) | 1,000 |
| 3 Jun 2004 | INR | 28.75 | 28.75 | 28.7 | 28.7 | 28.7 | -1.2 (-4.01%) | 200 |
| 2 Jun 2004 | INR | 29.6 | 29.9 | 29.5 | 29.9 | 29.9 | -0.05 (-0.17%) | 1,174 |
| 1 Jun 2004 | INR | 29.5 | 29.95 | 29.5 | 29.95 | 29.95 | +0.3 (+1.01%) | 294 |
| 31 May 2004 | INR | 29.7 | 29.8 | 29.5 | 29.65 | 29.65 | +0.3 (+1.02%) | 3 |
| 28 May 2004 | INR | 30 | 31.2 | 29.3 | 29.35 | 29.35 | -0.65 (-2.17%) | 1,295 |
| 27 May 2004 | INR | 31.55 | 31.55 | 30 | 30 | 30 | -0.1 (-0.33%) | 725 |
| 26 May 2004 | INR | 32.95 | 32.95 | 30.1 | 30.1 | 30.1 | -1.7 (-5.35%) | 600 |
| 25 May 2004 | INR | 31.8 | 31.8 | 31.8 | 31.8 | 31.8 | +0.9 (+2.91%) | 50 |
| 24 May 2004 | INR | 30.9 | 30.9 | 30.9 | 30.9 | 30.9 | -0.4 (-1.28%) | 100 |
| 21 May 2004 | INR | 31.25 | 31.3 | 31.25 | 31.3 | 31.3 | +0.6 (+1.95%) | 150 |
| 20 May 2004 | INR | 31.8 | 32.3 | 30.7 | 30.7 | 30.7 | +1.3 (+4.42%) | 3,693 |
| 19 May 2004 | INR | 28.1 | 30.15 | 28.1 | 29.4 | 29.4 | +1.95 (+7.10%) | 4,157 |
| 18 May 2004 | INR | 27.2 | 28 | 27.2 | 27.45 | 27.45 | +0.35 (+1.29%) | 150 |
| 17 May 2004 | INR | 27.25 | 30 | 27.05 | 27.1 | 27.1 | -2.9 (-9.67%) | 450 |
| 14 May 2004 | INR | 31.25 | 31.25 | 30 | 30 | 30 | -1.3 (-4.15%) | 1,250 |
| 13 May 2004 | INR | 31.3 | 31.3 | 31.3 | 31.3 | 31.3 | 0.0 (0.0%) | 300 |
| 12 May 2004 | INR | 31.55 | 31.85 | 31.25 | 31.3 | 31.3 | -0.7 (-2.19%) | 1,010 |
| 11 May 2004 | INR | 31.5 | 32.15 | 31.5 | 32 | 32 | -0.25 (-0.78%) | 2,500 |
| 10 May 2004 | INR | 0 | 0 | 0 | 32.25 | 32.25 | 0.0 (0.0%) | 0 |
| 7 May 2004 | INR | 32.5 | 32.5 | 32.25 | 32.25 | 32.25 | -1.05 (-3.15%) | 3,021 |
| 6 May 2004 | INR | 33.8 | 33.8 | 32.9 | 33.3 | 33.3 | +0.1 (+0.30%) | 666 |
