| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2004 | INR | 7.75 | 7.75 | 6.02 | 6.02 | 6.02 | -1.48 (-19.73%) | 290 |
| 28 May 2004 | INR | 8 | 8 | 7 | 7.5 | 7.5 | +0.61 (+8.85%) | 460 |
| 27 May 2004 | INR | 7.5 | 7.5 | 5.63 | 6.89 | 6.89 | -0.14 (-1.99%) | 850 |
| 26 May 2004 | INR | 8.45 | 9.4 | 6.82 | 7.03 | 7.03 | -1.47 (-17.29%) | 1,215 |
| 25 May 2004 | INR | 8.5 | 8.5 | 7.25 | 8.5 | 8.5 | +1.17 (+15.96%) | 1,125 |
| 24 May 2004 | INR | 8.5 | 8.5 | 7 | 7.33 | 7.33 | +0.17 (+2.37%) | 355 |
| 21 May 2004 | INR | 8.5 | 9 | 7.01 | 7.16 | 7.16 | -1.59 (-18.17%) | 700 |
| 20 May 2004 | INR | 9 | 9.65 | 7.22 | 8.75 | 8.75 | -0.25 (-2.78%) | 677 |
| 19 May 2004 | INR | 9.25 | 9.25 | 7.23 | 9 | 9 | 0.0 (0.0%) | 550 |
| 18 May 2004 | INR | 9.25 | 9.25 | 9 | 9 | 9 | 0.0 (0.0%) | 150 |
| 17 May 2004 | INR | 9 | 9 | 9 | 9 | 9 | +0.07 (+0.78%) | 175 |
| 14 May 2004 | INR | 9.25 | 9.25 | 8.9 | 8.93 | 8.93 | -0.32 (-3.46%) | 200 |
| 13 May 2004 | INR | 9.25 | 9.25 | 8 | 9.25 | 9.25 | -0.25 (-2.63%) | 400 |
| 12 May 2004 | INR | 9.5 | 9.5 | 9.5 | 9.5 | 9.5 | +0.34 (+3.71%) | 30 |
| 11 May 2004 | INR | 9.25 | 9.25 | 8.5 | 9.16 | 9.16 | -0.34 (-3.58%) | 550 |
| 10 May 2004 | INR | 9.5 | 9.5 | 9.5 | 9.5 | 9.5 | +1.01 (+11.90%) | 100 |
| 7 May 2004 | INR | 9 | 9 | 7 | 8.49 | 8.49 | -0.01 (-0.12%) | 1,760 |
| 6 May 2004 | INR | 9 | 9.25 | 8.5 | 8.5 | 8.5 | 0.0 (0.0%) | 226 |
| 5 May 2004 | INR | 9 | 9 | 8.5 | 8.5 | 8.5 | -0.15 (-1.73%) | 180 |
| 4 May 2004 | INR | 8 | 9.19 | 7.76 | 8.65 | 8.65 | +0.66 (+8.26%) | 1,050 |
| 3 May 2004 | INR | 7.3 | 7.99 | 7.25 | 7.99 | 7.99 | +0.91 (+12.85%) | 350 |
| 30 Apr 2004 | INR | 7.5 | 7.5 | 5.61 | 7.08 | 7.08 | +0.08 (+1.14%) | 600 |
| 29 Apr 2004 | INR | 8 | 8 | 7 | 7 | 7 | -0.99 (-12.39%) | 150 |
| 28 Apr 2004 | INR | 8 | 8 | 7 | 7.99 | 7.99 | +0.29 (+3.77%) | 1,350 |
| 27 Apr 2004 | INR | 0 | 0 | 0 | 7.7 | 7.7 | 0.0 (0.0%) | 0 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 7.7 | 7.7 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 8.25 | 8.5 | 7.7 | 7.7 | 7.7 | -0.05 (-0.65%) | 725 |
| 22 Apr 2004 | INR | 8.5 | 8.5 | 7.75 | 7.75 | 7.75 | -0.42 (-5.14%) | 100 |
| 21 Apr 2004 | INR | 8.5 | 8.5 | 7 | 8.17 | 8.17 | +0.42 (+5.42%) | 500 |
| 20 Apr 2004 | INR | 8.25 | 8.5 | 7 | 7.75 | 7.75 | -0.25 (-3.13%) | 300 |
