| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2004 | INR | 14.4 | 18.45 | 14.2 | 14.2 | 14.2 | -3.5 (-19.77%) | 552 |
| 27 May 2004 | INR | 14.35 | 17.95 | 14.35 | 17.7 | 17.7 | +1.5 (+9.26%) | 3 |
| 26 May 2004 | INR | 16.2 | 16.2 | 16.2 | 16.2 | 16.2 | +1.7 (+11.72%) | 200 |
| 25 May 2004 | INR | 13 | 14.5 | 13 | 14.5 | 14.5 | +0.2 (+1.40%) | 200 |
| 24 May 2004 | INR | 0 | 0 | 0 | 14.3 | 14.3 | 0.0 (0.0%) | 0 |
| 21 May 2004 | INR | 14.3 | 14.3 | 14.3 | 14.3 | 14.3 | +0.05 (+0.35%) | 200 |
| 20 May 2004 | INR | 0 | 0 | 0 | 14.25 | 14.25 | 0.0 (0.0%) | 0 |
| 19 May 2004 | INR | 14.3 | 14.3 | 14.25 | 14.25 | 14.25 | -1.25 (-8.06%) | 300 |
| 18 May 2004 | INR | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | -1.4 (-8.28%) | 200 |
| 17 May 2004 | INR | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | -1.85 (-9.87%) | 1,050 |
| 14 May 2004 | INR | 0 | 0 | 0 | 18.75 | 18.75 | 0.0 (0.0%) | 0 |
| 13 May 2004 | INR | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | +1.05 (+5.93%) | 1 |
| 12 May 2004 | INR | 17.75 | 17.75 | 17.7 | 17.7 | 17.7 | +1.4 (+8.59%) | 200 |
| 11 May 2004 | INR | 16.3 | 16.3 | 16.3 | 16.3 | 16.3 | 0.0 (0.0%) | 700 |
| 10 May 2004 | INR | 0 | 0 | 0 | 16.3 | 16.3 | 0.0 (0.0%) | 0 |
| 7 May 2004 | INR | 16.3 | 16.3 | 16.3 | 16.3 | 16.3 | +1.45 (+9.76%) | 400 |
| 6 May 2004 | INR | 0 | 0 | 0 | 14.85 | 14.85 | 0.0 (0.0%) | 0 |
| 5 May 2004 | INR | 17.6 | 17.6 | 14.8 | 14.85 | 14.85 | -1.15 (-7.19%) | 403 |
| 4 May 2004 | INR | 16 | 16 | 16 | 16 | 16 | +0.55 (+3.56%) | 1 |
| 3 May 2004 | INR | 0 | 0 | 0 | 15.45 | 15.45 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | INR | 15 | 15.45 | 15 | 15.45 | 15.45 | +1.4 (+9.96%) | 300 |
| 29 Apr 2004 | INR | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.95 (-6.33%) | 89 |
| 28 Apr 2004 | INR | 0 | 0 | 0 | 15 | 15 | 0.0 (0.0%) | 0 |
| 27 Apr 2004 | INR | 13.55 | 15 | 13.5 | 15 | 15 | +0.15 (+1.01%) | 700 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 14.85 | 14.85 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 14.8 | 16 | 14.8 | 14.85 | 14.85 | -1.35 (-8.33%) | 789 |
| 22 Apr 2004 | INR | 16.55 | 16.55 | 16.2 | 16.2 | 16.2 | -1.75 (-9.75%) | 900 |
| 21 Apr 2004 | INR | 16.4 | 17.95 | 16.25 | 17.95 | 17.95 | -0.1 (-0.55%) | 208 |
| 20 Apr 2004 | INR | 18.05 | 19.4 | 18.05 | 18.05 | 18.05 | -1.95 (-9.75%) | 11 |
| 19 Apr 2004 | INR | 0 | 0 | 0 | 20 | 20 | 0.0 (0.0%) | 0 |
