| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2004 | INR | 26.45 | 26.55 | 26.25 | 26.45 | 5.29 | -0.05 (-0.19%) | 2,000 |
| 15 Jun 2004 | INR | 26 | 26.5 | 26 | 26.5 | 5.3 | +0.25 (+0.95%) | 650 |
| 14 Jun 2004 | INR | 26 | 26.6 | 26 | 26.25 | 5.25 | -0.65 (-2.42%) | 3,106 |
| 11 Jun 2004 | INR | 26.7 | 27.45 | 26.7 | 26.9 | 5.38 | +0.15 (+0.56%) | 3,897 |
| 10 Jun 2004 | INR | 26.8 | 27.05 | 26.75 | 26.75 | 5.35 | -0.35 (-1.29%) | 2,155 |
| 9 Jun 2004 | INR | 27 | 27.1 | 26.7 | 27.1 | 5.42 | +0.25 (+0.93%) | 1,250 |
| 8 Jun 2004 | INR | 26.5 | 27.1 | 26.5 | 26.85 | 5.37 | +0.3 (+1.13%) | 1,710 |
| 7 Jun 2004 | INR | 26.2 | 26.55 | 26.1 | 26.55 | 5.31 | +0.05 (+0.19%) | 478 |
| 4 Jun 2004 | INR | 26.5 | 26.75 | 26.1 | 26.5 | 5.3 | +0.2 (+0.76%) | 4,840 |
| 3 Jun 2004 | INR | 26.5 | 26.5 | 26.3 | 26.3 | 5.26 | -0.15 (-0.57%) | 1,250 |
| 2 Jun 2004 | INR | 25.65 | 27.1 | 25.65 | 26.45 | 5.29 | +0.4 (+1.54%) | 1,800 |
| 1 Jun 2004 | INR | 27.1 | 27.1 | 26 | 26.05 | 5.21 | -0.1 (-0.38%) | 1,301 |
| 31 May 2004 | INR | 25.7 | 26.6 | 25.7 | 26.15 | 5.23 | -0.6 (-2.24%) | 1,800 |
| 28 May 2004 | INR | 23.75 | 27 | 23.75 | 26.75 | 5.35 | -0.65 (-2.37%) | 5,611 |
| 27 May 2004 | INR | 27 | 28.3 | 27 | 27.4 | 5.48 | -0.05 (-0.18%) | 1,941 |
| 26 May 2004 | INR | 28 | 28.2 | 27.05 | 27.45 | 5.49 | -0.65 (-2.31%) | 4,431 |
| 25 May 2004 | INR | 27.25 | 28.15 | 27.25 | 28.1 | 5.62 | +0.3 (+1.08%) | 1,200 |
| 24 May 2004 | INR | 27.9 | 28.4 | 27.45 | 27.8 | 5.56 | +0.85 (+3.15%) | 2,100 |
| 21 May 2004 | INR | 26.1 | 27.2 | 26.1 | 26.95 | 5.39 | -0.5 (-1.82%) | 2,500 |
| 20 May 2004 | INR | 25.35 | 27.85 | 25.35 | 27.45 | 5.49 | +0.1 (+0.37%) | 3,155 |
| 19 May 2004 | INR | 28.75 | 28.75 | 27 | 27.35 | 5.47 | +0.25 (+0.92%) | 4,100 |
| 18 May 2004 | INR | 25.4 | 28.65 | 25.4 | 27.1 | 5.42 | +2.25 (+9.05%) | 15,095 |
| 17 May 2004 | INR | 24.55 | 25.75 | 22.3 | 24.85 | 4.97 | -1.9 (-7.10%) | 13,930 |
| 14 May 2004 | INR | 28 | 28 | 26.1 | 26.75 | 5.35 | -1.9 (-6.63%) | 20,295 |
| 13 May 2004 | INR | 28 | 29.75 | 28 | 28.65 | 5.73 | -0.15 (-0.52%) | 5,500 |
| 12 May 2004 | INR | 30 | 30 | 28.65 | 28.8 | 5.76 | +0.05 (+0.17%) | 14,652 |
| 11 May 2004 | INR | 28.5 | 29.1 | 28.5 | 28.75 | 5.75 | -0.8 (-2.71%) | 12,260 |
| 10 May 2004 | INR | 29.5 | 29.75 | 29.1 | 29.55 | 5.91 | -0.1 (-0.34%) | 10,765 |
| 7 May 2004 | INR | 29.5 | 29.8 | 29.1 | 29.65 | 5.93 | -0.25 (-0.84%) | 34,279 |
| 6 May 2004 | INR | 30.7 | 30.7 | 29.9 | 29.9 | 5.98 | -0.05 (-0.17%) | 29,405 |
