| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2004 | INR | 7.5 | 7.5 | 6.17 | 7.35 | 7.35 | +0.85 (+13.08%) | 8,700 |
| 31 May 2004 | INR | 6.9 | 6.9 | 5.31 | 6.5 | 6.5 | +0.69 (+11.88%) | 7,800 |
| 28 May 2004 | INR | 8.1 | 8.1 | 5.81 | 5.81 | 5.81 | -0.98 (-14.43%) | 12,200 |
| 27 May 2004 | INR | 6.7 | 6.79 | 6 | 6.79 | 6.79 | +0.28 (+4.30%) | 8,500 |
| 26 May 2004 | INR | 7.6 | 7.85 | 6.51 | 6.51 | 6.51 | -0.49 (-7%) | 6,100 |
| 25 May 2004 | INR | 7.9 | 7.9 | 6.97 | 7 | 7 | -0.26 (-3.58%) | 10,250 |
| 24 May 2004 | INR | 8.1 | 8.15 | 7.26 | 7.26 | 7.26 | -0.74 (-9.25%) | 5,750 |
| 21 May 2004 | INR | 8.11 | 8.11 | 6.85 | 8 | 8 | +0.55 (+7.38%) | 6,200 |
| 20 May 2004 | INR | 8.25 | 8.25 | 7.45 | 7.45 | 7.45 | -0.55 (-6.88%) | 4,669 |
| 19 May 2004 | INR | 8.45 | 8.45 | 7.55 | 8 | 8 | 0.0 (0.0%) | 3,455 |
| 18 May 2004 | INR | 8.4 | 8.4 | 8 | 8 | 8 | +0.15 (+1.91%) | 2,650 |
| 17 May 2004 | INR | 8.5 | 8.5 | 7.85 | 7.85 | 7.85 | -0.22 (-2.73%) | 4,230 |
| 14 May 2004 | INR | 9.05 | 9.05 | 8.05 | 8.07 | 8.07 | -0.18 (-2.18%) | 8,700 |
| 13 May 2004 | INR | 8.4 | 8.4 | 8 | 8.25 | 8.25 | +0.16 (+1.98%) | 8,000 |
| 12 May 2004 | INR | 8.8 | 8.8 | 8 | 8.09 | 8.09 | -0.16 (-1.94%) | 8,715 |
| 11 May 2004 | INR | 8.85 | 9 | 8.25 | 8.25 | 8.25 | -0.25 (-2.94%) | 6,150 |
| 10 May 2004 | INR | 9 | 9 | 8.5 | 8.5 | 8.5 | +0.15 (+1.80%) | 3,778 |
| 7 May 2004 | INR | 8.6 | 8.65 | 8 | 8.35 | 8.35 | +0.2 (+2.45%) | 8,650 |
| 6 May 2004 | INR | 7.85 | 8.15 | 7.85 | 8.15 | 8.15 | +0.09 (+1.12%) | 10,200 |
| 5 May 2004 | INR | 8.5 | 8.6 | 8.06 | 8.06 | 8.06 | -0.4 (-4.73%) | 7,200 |
| 4 May 2004 | INR | 8.15 | 8.8 | 8.02 | 8.46 | 8.46 | +0.46 (+5.75%) | 9,100 |
| 3 May 2004 | INR | 8.33 | 8.33 | 7.9 | 8 | 8 | 0.0 (0.0%) | 5,325 |
| 30 Apr 2004 | INR | 7.96 | 8.1 | 7.9 | 8 | 8 | +0.2 (+2.56%) | 7,021 |
| 29 Apr 2004 | INR | 7.9 | 7.95 | 7.5 | 7.8 | 7.8 | -0.1 (-1.27%) | 11,950 |
| 28 Apr 2004 | INR | 8.91 | 8.91 | 7.9 | 7.9 | 7.9 | -0.2 (-2.47%) | 7,500 |
| 27 Apr 2004 | INR | 8.7 | 8.7 | 8.05 | 8.1 | 8.1 | -0.25 (-2.99%) | 7,700 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 8.35 | 8.35 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 8 | 8.35 | 7.71 | 8.35 | 8.35 | +0.2 (+2.45%) | 4,401 |
| 22 Apr 2004 | INR | 8.2 | 8.24 | 8.15 | 8.15 | 8.15 | +0.01 (+0.12%) | 4,600 |
| 21 Apr 2004 | INR | 8.15 | 8.15 | 8 | 8.14 | 8.14 | -0.24 (-2.86%) | 7,925 |
