| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2004 | INR | 23.7 | 23.7 | 21.2 | 21.55 | 21.55 | -0.75 (-3.36%) | 2,863 |
| 2 Jun 2004 | INR | 23.1 | 23.1 | 20.65 | 22.3 | 22.3 | -1 (-4.29%) | 12,208 |
| 1 Jun 2004 | INR | 24.75 | 24.75 | 23.25 | 23.3 | 23.3 | -0.2 (-0.85%) | 2,234 |
| 31 May 2004 | INR | 23.05 | 24 | 23.05 | 23.5 | 23.5 | -0.2 (-0.84%) | 1,775 |
| 28 May 2004 | INR | 25.6 | 25.6 | 23.4 | 23.7 | 23.7 | -2.45 (-9.37%) | 5,701 |
| 27 May 2004 | INR | 26.5 | 26.6 | 25.85 | 26.15 | 26.15 | -1.05 (-3.86%) | 5,589 |
| 26 May 2004 | INR | 24.25 | 27.75 | 24.2 | 27.2 | 27.2 | +3.85 (+16.49%) | 12,750 |
| 25 May 2004 | INR | 23.95 | 24.5 | 23.2 | 23.35 | 23.35 | -0.15 (-0.64%) | 900 |
| 24 May 2004 | INR | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | -1 (-4.08%) | 100 |
| 21 May 2004 | INR | 24 | 24.5 | 24 | 24.5 | 24.5 | 0.0 (0.0%) | 1,005 |
| 20 May 2004 | INR | 23.6 | 24.5 | 23.6 | 24.5 | 24.5 | +0.6 (+2.51%) | 1,350 |
| 19 May 2004 | INR | 24 | 24 | 23.05 | 23.9 | 23.9 | +0.1 (+0.42%) | 4,825 |
| 18 May 2004 | INR | 21.5 | 24.25 | 21.5 | 23.8 | 23.8 | -0.05 (-0.21%) | 7,350 |
| 17 May 2004 | INR | 22.05 | 25 | 22 | 23.85 | 23.85 | -0.1 (-0.42%) | 4,400 |
| 14 May 2004 | INR | 24.5 | 25 | 23.1 | 23.95 | 23.95 | -1.7 (-6.63%) | 7,000 |
| 13 May 2004 | INR | 25.45 | 25.7 | 25.3 | 25.65 | 25.65 | +0.55 (+2.19%) | 544 |
| 12 May 2004 | INR | 25.25 | 25.55 | 24.6 | 25.1 | 25.1 | +0.5 (+2.03%) | 1,425 |
| 11 May 2004 | INR | 25.2 | 25.5 | 24.3 | 24.6 | 24.6 | -2.25 (-8.38%) | 1,000 |
| 10 May 2004 | INR | 28.5 | 28.5 | 26.7 | 26.85 | 26.85 | -0.65 (-2.36%) | 1,914 |
| 7 May 2004 | INR | 27.2 | 28.8 | 27 | 27.5 | 27.5 | -1.7 (-5.82%) | 2,340 |
| 6 May 2004 | INR | 27.9 | 29.5 | 27.75 | 29.2 | 29.2 | +1.2 (+4.29%) | 10,166 |
| 5 May 2004 | INR | 25.95 | 28 | 25.5 | 28 | 28 | +2.45 (+9.59%) | 4,149 |
| 4 May 2004 | INR | 25.5 | 25.55 | 25 | 25.55 | 25.55 | +0.8 (+3.23%) | 1,000 |
| 3 May 2004 | INR | 25.45 | 25.45 | 24.2 | 24.75 | 24.75 | -0.6 (-2.37%) | 3,126 |
| 30 Apr 2004 | INR | 25.5 | 25.5 | 24.7 | 25.35 | 25.35 | +0.55 (+2.22%) | 3,150 |
| 29 Apr 2004 | INR | 24.9 | 25.5 | 24.8 | 24.8 | 24.8 | +0.1 (+0.40%) | 3,800 |
| 28 Apr 2004 | INR | 25.4 | 25.4 | 24.7 | 24.7 | 24.7 | +0.05 (+0.20%) | 3,000 |
| 27 Apr 2004 | INR | 26.25 | 26.25 | 24.5 | 24.65 | 24.65 | -0.85 (-3.33%) | 3,801 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 25.5 | 25.5 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 24.25 | 25.5 | 24.25 | 25.5 | 25.5 | -0.4 (-1.54%) | 550 |
