| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2004 | INR | 12.49 | 12.49 | 12.1 | 12.1 | 12.1 | -0.49 (-3.89%) | 1,100 |
| 24 May 2004 | INR | 12 | 12.95 | 12 | 12.59 | 12.59 | +0.28 (+2.27%) | 225 |
| 21 May 2004 | INR | 14.3 | 14.3 | 12.3 | 12.31 | 12.31 | -1.14 (-8.48%) | 1,590 |
| 20 May 2004 | INR | 14.3 | 14.5 | 13.42 | 13.45 | 13.45 | -1.45 (-9.73%) | 2,100 |
| 19 May 2004 | INR | 14.9 | 14.9 | 14.9 | 14.9 | 14.9 | -0.65 (-4.18%) | 500 |
| 18 May 2004 | INR | 0 | 0 | 0 | 15.55 | 15.55 | 0.0 (0.0%) | 0 |
| 17 May 2004 | INR | 12.9 | 15.55 | 12.9 | 15.55 | 15.55 | +1.26 (+8.82%) | 802 |
| 14 May 2004 | INR | 15.35 | 15.35 | 14.2 | 14.29 | 14.29 | +0.09 (+0.63%) | 112 |
| 13 May 2004 | INR | 15.45 | 15.45 | 13.5 | 14.2 | 14.2 | +0.15 (+1.07%) | 3,928 |
| 12 May 2004 | INR | 13.92 | 14.05 | 13.9 | 14.05 | 14.05 | -1.39 (-9.00%) | 360 |
| 11 May 2004 | INR | 15.6 | 15.65 | 14 | 15.44 | 15.44 | +0.59 (+3.97%) | 1,171 |
| 10 May 2004 | INR | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | +0.86 (+6.15%) | 100 |
| 7 May 2004 | INR | 14 | 14 | 13.99 | 13.99 | 13.99 | +0.49 (+3.63%) | 1,200 |
| 6 May 2004 | INR | 13.25 | 13.5 | 12.51 | 13.5 | 13.5 | +0.44 (+3.37%) | 48,700 |
| 5 May 2004 | INR | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -1.24 (-8.67%) | 100 |
| 4 May 2004 | INR | 12.5 | 14.3 | 12.39 | 14.3 | 14.3 | +0.55 (+4.00%) | 50,200 |
| 3 May 2004 | INR | 0 | 0 | 0 | 13.75 | 13.75 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | INR | 0 | 0 | 0 | 13.75 | 13.75 | 0.0 (0.0%) | 0 |
| 29 Apr 2004 | INR | 12.35 | 13.75 | 12.35 | 13.75 | 13.75 | +1.15 (+9.13%) | 50,100 |
| 28 Apr 2004 | INR | 12.65 | 13 | 12.6 | 12.6 | 12.6 | -0.3 (-2.33%) | 48,900 |
| 27 Apr 2004 | INR | 12.9 | 12.9 | 12.9 | 12.9 | 12.9 | -1 (-7.19%) | 200 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 13.9 | 13.9 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 13.2 | 13.95 | 13.15 | 13.9 | 13.9 | -0.35 (-2.46%) | 1,200 |
| 22 Apr 2004 | INR | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | +0.15 (+1.06%) | 200 |
| 21 Apr 2004 | INR | 14.1 | 14.1 | 14.1 | 14.1 | 14.1 | 0.0 (0.0%) | 400 |
| 20 Apr 2004 | INR | 15 | 15 | 14.1 | 14.1 | 14.1 | -1.4 (-9.03%) | 400 |
| 19 Apr 2004 | INR | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | +1.05 (+7.27%) | 200 |
| 16 Apr 2004 | INR | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -1.45 (-9.12%) | 200 |
| 15 Apr 2004 | INR | 0 | 0 | 0 | 15.9 | 15.9 | 0.0 (0.0%) | 0 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 15.9 | 15.9 | 0.0 (0.0%) | 0 |
